Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	18.670	18.950	18.080	18.950	12.500	29,500
2016-10-12	18.650	18.820	18.220	18.650	12.302	11,300
2016-10-11	18.510	19.040	18.090	18.550	12.236	23,200
2016-10-10	18.350	18.550	18.170	18.550	12.236	16,200
2016-10-07	18.850	19.004	17.910	18.360	12.111	81,800
2016-10-06	18.340	19.080	18.060	18.990	12.526	38,900
2016-10-05	18.070	18.520	18.050	18.520	12.216	12,300
2016-10-04	18.100	18.355	17.820	18.060	11.913	28,400
2016-10-03	17.500	18.200	17.240	18.020	11.886	27,400
2016-09-30	18.550	18.920	17.380	17.410	11.484	75,600
2016-09-29	18.900	19.540	18.060	18.650	12.302	72,100
2016-09-28	18.700	18.980	18.450	18.950	12.500	38,100
2016-09-27	18.808	18.990	18.360	18.600	12.269	20,800
2016-09-26	18.500	18.870	18.500	18.870	12.447	23,100
2016-09-23	18.690	18.887	18.390	18.670	12.315	8,900
2016-09-22	18.420	18.790	18.364	18.600	12.269	22,400
2016-09-21	19.150	19.150	18.100	18.420	12.150	24,200
2016-09-20	19.050	19.200	18.780	19.200	12.665	21,500
2016-09-19	18.820	19.000	18.590	19.000	12.533	20,800
2016-09-16	18.480	18.820	18.480	18.820	12.414	13,500
2016-09-15	18.710	18.736	18.300	18.600	12.269	14,700
2016-09-14	18.610	18.870	18.250	18.530	12.223	38,900
2016-09-13	18.290	18.930	18.250	18.750	12.368	43,200
2016-09-12	18.200	18.520	18.000	18.520	12.216	28,300
2016-09-09	18.130	18.240	18.000	18.240	12.031	24,100
2016-09-08	18.060	18.400	17.850	18.320	12.084	50,600
2016-09-07	18.290	18.549	18.000	18.100	11.939	37,700
2016-09-06	18.000	18.490	17.990	18.250	12.038	33,800
2016-09-02	19.080	19.140	17.940	18.110	11.946	53,300
2016-09-01	18.160	18.990	18.160	18.920	12.480	48,000
2016-08-31	17.980	18.500	17.980	18.280	12.058	60,400
2016-08-30	17.600	18.000	17.590	18.000	11.873	34,900
2016-08-29	17.630	17.700	17.221	17.630	11.629	18,000
2016-08-26	17.520	17.600	17.470	17.490	11.537	5,600
2016-08-25	17.610	17.720	17.350	17.485	11.533	17,800
2016-08-24	17.530	17.730	17.329	17.550	11.576	26,800
2016-08-23	17.570	17.780	17.348	17.610	11.616	23,000
2016-08-22	17.260	17.720	17.110	17.620	11.622	41,000
2016-08-19	17.560	17.820	17.320	17.320	11.425	25,600
2016-08-18	18.000	18.000	17.630	17.850	11.589	54,600
2016-08-17	17.970	18.000	17.590	17.910	11.628	40,800
2016-08-16	17.770	18.000	17.520	17.960	11.661	16,100
2016-08-15	17.541	17.930	17.500	17.770	11.537	37,500
2016-08-12	17.140	17.920	16.910	17.340	11.258	117,700
2016-08-11	17.127	17.440	16.970	17.120	11.115	47,600
2016-08-10	16.750	17.200	16.750	17.040	11.064	24,200
2016-08-09	17.750	17.750	16.860	17.030	11.057	36,300
2016-08-08	17.390	17.610	17.130	17.130	11.122	32,700
2016-08-05	17.350	17.492	17.125	17.270	11.213	31,200
2016-08-04	17.120	17.400	17.020	17.180	11.154	42,400
2016-08-03	16.946	17.317	16.800	17.090	11.096	34,900
2016-08-02	17.246	17.362	16.681	16.860	10.947	22,700
2016-08-01	17.310	17.500	17.000	17.260	11.206	89,900
2016-07-29	17.300	17.407	17.250	17.350	11.265	52,900
2016-07-28	17.090	17.320	17.050	17.250	11.200	64,700
2016-07-27	17.350	17.490	17.100	17.200	11.167	67,000
2016-07-26	16.610	17.480	16.456	17.350	11.265	71,700
2016-07-25	16.200	17.400	16.010	16.600	10.778	172,900
2016-07-22	14.990	15.550	14.830	15.550	10.096	13,200
2016-07-21	14.790	15.000	14.610	14.960	9.713	21,300

← NewerPage 43 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.