Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	17.850	18.100	17.850	17.900	11.952	21,800
2017-01-09	19.000	19.000	18.000	18.050	12.052	34,100
2017-01-06	18.950	19.500	18.950	19.050	12.719	22,700
2017-01-05	18.950	19.150	18.850	18.950	12.653	29,700
2017-01-04	18.700	19.200	18.500	18.950	12.653	17,500
2017-01-03	19.050	19.150	18.600	18.650	12.452	65,200
2016-12-30	17.950	19.200	17.636	19.200	12.820	95,800
2016-12-29	17.850	18.075	17.600	17.850	11.918	6,400
2016-12-28	18.110	18.110	17.700	17.850	11.918	15,700
2016-12-27	18.350	18.350	17.919	18.100	12.085	17,300
2016-12-23	18.150	18.450	17.950	18.450	12.319	27,600
2016-12-22	17.250	18.250	17.150	18.180	12.138	47,200
2016-12-21	16.600	17.250	16.550	17.000	11.351	35,100
2016-12-20	16.200	16.525	16.200	16.500	11.017	21,800
2016-12-19	16.050	16.250	15.850	16.220	10.830	75,500
2016-12-16	15.950	16.157	15.950	16.100	10.750	71,200
2016-12-15	16.200	16.200	15.750	15.750	10.516	48,500
2016-12-14	16.300	16.550	16.100	16.250	10.850	26,500
2016-12-13	16.950	17.000	15.950	16.000	10.683	40,900
2016-12-12	16.950	17.195	16.891	16.950	11.317	34,100
2016-12-09	17.350	17.350	16.650	16.800	11.217	85,500
2016-12-08	17.200	17.500	16.800	17.350	11.584	83,600
2016-12-07	16.900	17.151	16.600	17.050	11.384	45,900
2016-12-06	17.100	17.100	16.800	17.000	11.351	17,800
2016-12-05	16.950	17.125	16.676	17.000	11.351	5,000
2016-12-02	16.900	16.950	16.650	16.800	11.217	22,700
2016-12-01	17.000	17.300	16.850	17.050	11.384	14,100
2016-11-30	16.800	17.180	16.800	17.100	11.417	26,000
2016-11-29	16.900	17.150	16.600	16.850	11.250	51,700
2016-11-28	17.500	17.500	16.950	17.000	11.351	30,100
2016-11-25	17.800	17.950	17.470	17.470	11.664	19,000
2016-11-23	17.950	18.150	17.000	17.600	11.751	246,600
2016-11-22	18.050	18.200	18.000	18.100	12.085	48,900
2016-11-21	17.500	18.400	17.500	18.120	12.098	76,800
2016-11-18	16.675	18.100	16.500	17.500	11.684	99,100
2016-11-17	16.800	17.150	16.504	16.850	11.250	25,200
2016-11-16	16.750	16.750	16.400	16.550	10.917	15,100
2016-11-15	16.800	16.956	16.650	16.750	11.049	29,600
2016-11-14	16.750	16.950	16.750	16.900	11.147	52,400
2016-11-11	16.700	17.200	16.250	16.900	11.147	32,000
2016-11-10	15.350	17.250	15.350	16.850	11.115	131,200
2016-11-09	14.900	15.550	14.900	15.400	10.158	80,500
2016-11-08	15.150	15.500	15.000	15.350	10.125	16,700
2016-11-07	15.650	15.975	15.050	15.350	10.125	73,900
2016-11-04	15.600	15.950	15.050	15.500	10.224	80,400
2016-11-03	15.250	15.726	15.000	15.700	10.356	49,100
2016-11-02	16.300	16.300	14.750	15.150	9.993	87,200
2016-11-01	16.700	16.844	16.100	16.150	10.653	41,300
2016-10-31	17.000	17.065	16.200	16.750	11.049	96,700
2016-10-28	17.150	17.200	16.750	17.000	11.213	19,600
2016-10-27	16.850	17.300	16.500	17.200	11.345	35,300
2016-10-26	16.900	17.450	16.750	16.750	11.049	45,600
2016-10-25	16.950	17.300	16.850	17.150	11.312	44,400
2016-10-24	17.150	17.300	16.350	17.020	11.227	82,200
2016-10-21	16.950	17.400	16.900	17.100	11.279	9,000
2016-10-20	17.350	17.523	16.800	17.100	11.279	48,100
2016-10-19	17.950	18.150	16.850	17.500	11.543	82,400
2016-10-18	17.900	18.000	17.550	17.900	11.807	20,000
2016-10-17	18.250	18.250	17.500	17.650	11.642	24,500
2016-10-14	18.950	18.950	18.000	18.000	11.873	21,200

← NewerPage 42 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.