Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	18.150	18.350	17.900	18.300	12.575	22,700
2017-06-30	18.200	18.200	17.800	18.000	12.369	169,400
2017-06-29	17.800	18.000	17.630	17.900	12.300	88,100
2017-06-28	17.900	18.150	17.750	18.080	12.424	57,400
2017-06-27	18.000	18.100	17.850	17.950	12.335	51,900
2017-06-26	17.900	18.025	17.727	18.000	12.369	34,500
2017-06-23	17.450	17.950	17.400	17.850	12.266	77,100
2017-06-22	17.450	17.800	17.450	17.500	12.025	88,300
2017-06-21	17.650	17.833	17.500	17.550	12.060	38,000
2017-06-20	17.850	17.850	17.500	17.650	12.128	89,500
2017-06-19	18.150	18.150	17.800	17.900	12.300	48,400
2017-06-16	17.750	17.950	17.250	17.900	12.300	131,600
2017-06-15	17.650	17.840	17.650	17.700	12.163	63,800
2017-06-14	18.000	18.000	17.550	17.850	12.266	123,700
2017-06-13	18.100	18.200	17.750	18.000	12.369	128,500
2017-06-12	17.710	18.100	17.710	18.000	12.369	131,100
2017-06-09	18.250	18.350	18.050	18.200	12.506	111,700
2017-06-08	18.050	18.400	18.000	18.250	12.541	126,600
2017-06-07	18.150	18.350	17.878	18.100	12.438	109,000
2017-06-06	17.900	18.150	17.801	18.150	12.472	148,700
2017-06-05	17.900	18.150	17.764	17.950	12.335	123,900
2017-06-02	18.000	18.150	17.750	17.900	12.300	117,100
2017-06-01	18.000	18.100	17.700	18.050	12.403	269,200
2017-05-31	18.050	18.150	17.700	18.050	12.403	146,000
2017-05-30	18.200	18.500	18.128	18.200	12.506	99,600
2017-05-26	18.150	18.450	17.950	18.450	12.678	45,200
2017-05-25	18.600	18.600	18.000	18.300	12.575	142,800
2017-05-24	18.850	18.850	18.300	18.450	12.589	112,800
2017-05-23	18.800	18.800	18.475	18.510	12.630	40,500
2017-05-22	18.300	18.800	18.246	18.700	12.759	86,600
2017-05-19	18.400	18.450	18.200	18.350	12.521	67,300
2017-05-18	18.300	18.500	17.500	18.500	12.623	197,300
2017-05-17	18.800	18.800	17.950	18.150	12.295	128,600
2017-05-16	19.000	19.000	18.673	18.800	12.736	39,500
2017-05-15	18.900	19.300	18.800	18.950	12.837	71,300
2017-05-12	18.850	18.950	18.629	18.850	12.770	103,800
2017-05-11	18.750	18.950	18.460	18.850	12.770	149,100
2017-05-10	18.000	18.550	17.850	18.100	12.262	46,700
2017-05-09	18.750	18.821	18.250	18.300	12.397	94,200
2017-05-08	18.200	18.850	17.501	18.750	12.702	120,800
2017-05-05	18.050	18.950	17.900	18.950	12.837	93,000
2017-05-04	18.500	18.650	17.800	18.050	12.228	113,000
2017-05-03	19.200	19.275	18.650	18.650	12.634	90,400
2017-05-02	19.550	19.700	19.250	19.250	13.041	53,300
2017-05-01	19.650	19.800	19.500	19.600	13.278	84,200
2017-04-28	19.700	19.750	19.400	19.650	13.312	155,700
2017-04-27	19.200	19.750	19.100	19.700	13.345	239,200
2017-04-26	19.050	19.450	19.050	19.350	13.108	161,600
2017-04-25	19.350	19.400	19.050	19.200	13.007	119,200
2017-04-24	19.250	19.350	19.050	19.290	13.068	116,800
2017-04-21	19.250	19.250	19.000	19.200	13.007	60,500
2017-04-20	19.150	19.350	19.050	19.300	13.074	90,300
2017-04-19	19.150	19.250	19.050	19.170	12.986	98,700
2017-04-18	19.200	19.400	19.050	19.200	13.007	57,500
2017-04-17	19.350	19.400	18.900	19.200	13.007	52,900
2017-04-13	19.100	19.350	18.750	19.300	13.074	101,900
2017-04-12	19.450	19.450	18.850	19.250	13.041	97,200
2017-04-11	19.250	19.350	18.975	19.350	13.108	37,900
2017-04-10	19.350	19.400	19.067	19.150	12.973	84,300
2017-04-07	18.450	19.600	18.350	19.200	13.007	217,300

← NewerPage 40 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.