Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	14.850	14.850	14.640	14.850	9.642	37,400
2016-07-19	15.180	15.180	14.800	14.900	9.674	13,600
2016-07-18	14.930	15.050	14.760	14.990	9.733	17,300
2016-07-15	14.880	15.170	14.660	15.000	9.739	17,800
2016-07-14	15.250	15.410	14.370	14.750	9.577	24,600
2016-07-13	15.060	15.380	14.850	15.220	9.882	33,800
2016-07-12	15.340	15.430	15.050	15.190	9.862	46,500
2016-07-11	15.260	15.480	15.160	15.420	10.012	29,700
2016-07-08	14.450	15.380	14.450	15.370	9.979	52,600
2016-07-07	14.390	14.810	14.200	14.770	9.590	62,400
2016-07-06	14.010	14.400	13.996	14.200	9.220	32,000
2016-07-05	14.000	14.350	13.810	14.120	9.168	105,200
2016-07-01	14.060	14.610	13.900	14.160	9.194	57,000
2016-06-30	13.690	14.180	13.250	14.090	9.148	54,500
2016-06-29	12.350	13.740	12.350	13.620	8.843	54,100
2016-06-28	12.360	12.680	12.080	12.250	7.954	76,900
2016-06-27	13.440	13.450	12.200	12.350	8.018	45,600
2016-06-24	13.330	13.588	13.254	13.440	8.726	34,000
2016-06-23	13.770	14.200	13.770	14.020	9.103	85,300
2016-06-22	13.940	13.980	13.610	13.700	8.895	39,000
2016-06-21	13.450	13.800	13.270	13.730	8.914	44,300
2016-06-20	13.410	13.505	13.210	13.290	8.629	13,200
2016-06-17	13.480	13.540	13.230	13.280	8.622	22,200
2016-06-16	13.400	13.640	13.200	13.310	8.642	24,900
2016-06-15	13.420	14.090	13.211	13.600	8.830	24,600
2016-06-14	13.690	13.860	13.260	13.380	8.687	16,800
2016-06-13	13.710	14.005	13.550	13.660	8.869	146,800
2016-06-10	13.560	14.030	13.400	13.910	9.031	21,300
2016-06-09	14.001	14.001	13.650	13.740	8.921	16,600
2016-06-08	14.200	14.760	13.900	13.970	9.070	62,500
2016-06-07	14.170	14.300	14.030	14.180	9.207	33,000
2016-06-06	14.000	14.280	14.000	14.260	9.259	61,300
2016-06-03	14.100	14.210	14.000	14.200	9.220	22,800
2016-06-02	14.090	14.410	14.090	14.210	9.226	57,700
2016-06-01	14.060	14.220	14.000	14.190	9.213	27,300
2016-05-31	14.210	14.420	14.100	14.100	9.155	25,400
2016-05-27	13.850	14.840	13.820	14.190	9.213	71,500
2016-05-26	14.210	14.330	13.870	13.870	9.005	33,400
2016-05-25	13.990	14.270	13.880	14.130	9.174	23,800
2016-05-24	14.180	14.200	13.710	13.930	9.044	26,900
2016-05-23	14.020	14.200	13.660	14.100	9.155	23,500
2016-05-20	13.770	14.220	13.670	14.070	9.135	30,900
2016-05-19	14.080	14.080	13.640	13.920	8.940	21,900
2016-05-18	13.560	14.160	13.390	14.000	8.992	29,500
2016-05-17	13.680	13.900	13.450	13.700	8.799	21,100
2016-05-16	13.720	13.810	13.340	13.500	8.671	23,900
2016-05-13	13.950	14.100	13.450	13.540	8.696	19,200
2016-05-12	14.000	14.180	13.900	13.900	8.928	14,400
2016-05-11	14.050	14.180	13.930	13.990	8.985	16,800
2016-05-10	14.060	14.200	14.025	14.140	9.082	19,000
2016-05-09	14.240	14.290	14.050	14.200	9.120	27,400
2016-05-06	14.160	14.200	14.010	14.150	9.088	12,500
2016-05-05	14.230	14.690	13.910	14.120	9.069	47,100
2016-05-04	14.570	14.840	14.051	14.210	9.127	33,700
2016-05-03	14.770	14.828	14.400	14.740	9.467	28,200
2016-05-02	14.630	14.920	14.460	14.920	9.583	24,100
2016-04-29	15.000	15.070	14.410	14.510	9.319	29,000
2016-04-28	15.390	15.740	14.950	15.060	9.673	34,900
2016-04-27	15.520	15.520	15.225	15.420	9.904	18,300
2016-04-26	15.430	15.600	15.410	15.540	9.981	29,300

← NewerPage 44 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.