Ares Management Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	18.400	18.658	18.400	18.500	12.935	43,300
2017-09-26	18.800	18.800	18.500	18.550	12.970	47,300
2017-09-25	18.600	18.775	18.265	18.750	13.110	50,900
2017-09-22	18.400	18.650	18.300	18.600	13.005	94,300
2017-09-21	18.264	18.450	18.150	18.250	12.761	49,700
2017-09-20	18.250	18.500	18.250	18.350	12.830	45,700
2017-09-19	18.350	18.500	18.300	18.300	12.795	22,600
2017-09-18	18.250	18.450	18.200	18.400	12.865	53,100
2017-09-15	18.100	18.300	18.100	18.300	12.795	27,800
2017-09-14	18.200	18.300	18.000	18.050	12.621	32,000
2017-09-13	18.200	18.250	18.000	18.150	12.691	27,400
2017-09-12	17.950	18.240	17.900	18.240	12.754	68,900
2017-09-11	17.850	18.050	17.700	18.000	12.586	52,000
2017-09-08	17.800	17.900	17.700	17.800	12.446	67,200
2017-09-07	17.750	18.000	17.700	17.800	12.446	36,600
2017-09-06	18.000	18.000	17.650	17.850	12.481	63,100
2017-09-05	18.250	18.295	17.800	17.900	12.516	80,400
2017-09-01	18.250	18.300	18.100	18.200	12.726	38,400
2017-08-31	18.200	18.300	18.000	18.150	12.691	44,000
2017-08-30	18.200	18.250	17.950	18.150	12.691	23,700
2017-08-29	18.100	18.270	18.069	18.150	12.691	62,600
2017-08-28	18.100	18.300	18.000	18.200	12.726	91,800
2017-08-25	18.050	18.370	18.000	18.050	12.621	157,400
2017-08-24	17.983	18.000	17.825	17.950	12.551	34,100
2017-08-23	17.900	18.000	17.750	17.950	12.551	30,900
2017-08-22	17.700	17.950	17.625	17.850	12.481	100,900
2017-08-21	17.800	17.800	17.550	17.750	12.411	62,400
2017-08-18	17.750	17.800	17.400	17.700	12.376	56,600
2017-08-17	17.900	17.900	17.500	17.750	12.411	42,600
2017-08-16	17.750	18.000	17.750	17.900	12.516	32,500
2017-08-15	18.200	18.200	17.850	18.000	12.369	57,200
2017-08-14	18.100	18.350	18.100	18.100	12.438	35,600
2017-08-11	17.900	18.000	17.650	17.900	12.300	120,000
2017-08-10	18.250	18.450	17.835	18.000	12.369	69,700
2017-08-09	18.150	18.450	17.800	18.250	12.541	328,400
2017-08-08	18.200	18.450	18.100	18.150	12.472	103,200
2017-08-07	18.200	18.450	18.150	18.200	12.506	146,000
2017-08-04	18.500	18.550	18.150	18.200	12.506	87,500
2017-08-03	18.200	18.400	17.800	18.250	12.541	72,400
2017-08-02	18.200	18.450	18.100	18.250	12.541	53,500
2017-08-01	18.450	18.600	18.300	18.450	12.678	51,300
2017-07-31	18.550	18.571	18.250	18.500	12.713	62,400
2017-07-28	18.500	18.700	18.100	18.450	12.678	54,800
2017-07-27	18.700	18.821	18.200	18.500	12.713	54,700
2017-07-26	18.450	18.600	18.450	18.600	12.781	27,600
2017-07-25	18.700	18.700	18.350	18.450	12.678	82,800
2017-07-24	18.650	18.700	18.400	18.600	12.781	44,200
2017-07-21	18.650	18.850	18.400	18.750	12.884	103,200
2017-07-20	18.550	18.800	18.500	18.700	12.850	58,400
2017-07-19	18.500	18.800	18.500	18.550	12.747	59,600
2017-07-18	18.350	18.500	18.300	18.500	12.713	37,900
2017-07-17	18.250	18.650	17.977	18.350	12.609	53,100
2017-07-14	18.150	18.300	18.025	18.250	12.541	144,900
2017-07-13	18.300	18.300	18.100	18.200	12.506	36,400
2017-07-12	18.200	18.350	18.030	18.300	12.575	46,300
2017-07-11	18.050	18.200	17.950	18.050	12.403	82,100
2017-07-10	18.000	18.200	18.000	18.050	12.403	113,400
2017-07-07	18.150	18.200	17.950	18.050	12.403	228,800
2017-07-06	18.150	18.200	18.000	18.050	12.403	31,500
2017-07-05	18.300	18.300	18.100	18.200	12.506	46,300

← NewerPage 39 of 53 · 3,139 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	1.3500 USD
2026-06-16	1.3500 USD
2026-03-17	1.3500 USD
2025-12-17	1.1200 USD
2025-12-15	0.8438 USD
2025-09-16	1.1200 USD
2025-06-16	1.1200 USD
2025-03-17	1.1200 USD
2024-12-17	0.9300 USD
2024-09-16	0.9300 USD
2024-06-14	0.9300 USD
2024-03-14	0.9300 USD
2023-12-14	0.7700 USD
2023-09-14	0.7700 USD
2023-06-15	0.7700 USD
2023-03-16	0.7700 USD
2022-12-15	0.6100 USD
2022-09-15	0.6100 USD
2022-06-15	0.6100 USD
2022-03-16	0.6100 USD
2021-12-16	0.4700 USD
2021-09-15	0.4700 USD
2021-06-15	0.4700 USD
2021-03-16	0.4700 USD
2020-12-16	0.4000 USD
2020-09-15	0.4000 USD
2020-06-15	0.4000 USD
2020-03-16	0.4000 USD
2019-12-16	0.3200 USD
2019-09-13	0.3200 USD
2019-06-13	0.3200 USD
2019-03-14	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.