Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	18.750	18.939	18.350	18.550	12.566	131,400
2017-04-05	19.300	19.450	18.700	18.800	12.736	165,600
2017-04-04	18.700	19.250	18.700	19.200	13.007	346,100
2017-04-03	18.850	19.100	18.650	18.700	12.668	89,900
2017-03-31	18.600	19.025	18.500	18.950	12.837	170,100
2017-03-30	18.900	19.100	18.600	18.750	12.702	133,600
2017-03-29	18.650	19.100	18.450	18.950	12.837	239,400
2017-03-28	18.400	18.850	18.260	18.600	12.600	382,900
2017-03-27	18.550	18.650	18.250	18.250	12.363	185,700
2017-03-24	18.610	18.950	18.300	18.300	12.397	507,100
2017-03-23	18.350	18.600	18.150	18.350	12.431	171,200
2017-03-22	18.400	18.500	17.400	18.450	12.499	227,000
2017-03-21	18.850	19.050	18.300	18.360	12.438	248,600
2017-03-20	18.600	18.800	18.400	18.650	12.634	174,800
2017-03-17	18.450	18.700	18.400	18.550	12.566	132,600
2017-03-16	18.650	18.850	18.250	18.550	12.566	334,000
2017-03-15	19.000	19.000	18.250	18.750	12.702	397,800
2017-03-14	19.000	19.050	19.000	19.000	12.871	253,300
2017-03-13	19.000	19.150	19.000	19.050	12.905	336,300
2017-03-10	19.000	19.150	19.000	19.000	12.871	211,600
2017-03-09	18.750	19.200	18.750	19.000	12.871	465,300
2017-03-08	19.150	19.300	19.000	19.000	12.871	597,600
2017-03-07	19.500	19.650	19.450	19.450	12.986	492,800
2017-03-06	19.700	19.700	19.500	19.500	13.020	660,000
2017-03-03	19.750	19.900	19.600	19.750	13.187	945,600
2017-03-02	19.800	20.000	19.650	19.850	13.254	4,729,200
2017-03-01	21.950	22.350	21.750	22.000	14.689	62,800
2017-02-28	22.000	22.000	21.350	21.600	14.422	55,000
2017-02-27	23.250	23.250	20.550	21.800	14.555	132,600
2017-02-24	23.250	23.250	22.550	23.250	15.524	53,000
2017-02-23	22.650	23.250	22.350	23.050	15.390	64,700
2017-02-22	21.850	22.500	21.700	22.300	14.889	65,300
2017-02-21	21.150	21.850	21.082	21.750	14.522	61,300
2017-02-17	21.000	21.150	20.850	21.050	14.055	54,500
2017-02-16	21.128	21.200	20.900	21.040	14.048	19,100
2017-02-15	21.480	21.700	21.100	21.140	14.115	45,100
2017-02-14	20.800	21.050	20.800	20.900	13.955	18,100
2017-02-13	20.900	21.500	20.895	21.000	14.021	78,000
2017-02-10	19.750	20.850	19.750	20.800	13.888	32,800
2017-02-09	19.400	19.850	19.050	19.850	13.254	31,000
2017-02-08	18.800	19.400	18.650	19.300	12.886	37,000
2017-02-07	19.800	19.850	18.500	18.950	12.653	69,500
2017-02-06	19.350	19.800	19.350	19.600	13.087	19,700
2017-02-03	19.500	19.600	19.150	19.550	13.053	34,400
2017-02-02	19.748	20.000	19.550	19.600	13.087	25,600
2017-02-01	19.800	20.200	19.350	19.850	13.254	34,700
2017-01-31	19.350	19.950	19.250	19.650	13.120	37,700
2017-01-30	19.700	19.700	19.300	19.450	12.986	49,200
2017-01-27	19.750	19.900	19.650	19.700	13.153	20,400
2017-01-26	20.000	20.000	19.683	19.750	13.187	19,900
2017-01-25	20.150	20.375	19.650	19.850	13.254	44,100
2017-01-24	20.950	20.950	20.200	20.200	13.487	49,500
2017-01-23	20.250	20.950	20.000	20.900	13.955	87,000
2017-01-20	20.050	20.950	20.000	20.300	13.554	82,400
2017-01-19	18.150	20.099	18.150	19.900	13.287	224,300
2017-01-18	17.150	18.100	17.150	18.000	12.018	231,700
2017-01-17	17.750	17.850	17.200	17.200	11.484	41,200
2017-01-13	17.600	17.800	17.550	17.550	11.718	45,400
2017-01-12	18.050	18.050	17.600	17.650	11.785	32,600
2017-01-11	17.900	18.022	17.750	17.750	11.851	27,700

← NewerPage 41 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.