Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	15.080	15.420	15.040	15.330	9.846	19,900
2016-04-22	15.220	15.960	15.000	15.030	9.653	110,600
2016-04-21	15.432	15.500	14.830	15.150	9.730	31,900
2016-04-20	15.350	15.570	15.260	15.500	9.955	18,000
2016-04-19	15.450	15.680	15.250	15.310	9.833	28,300
2016-04-18	15.000	15.490	14.920	15.440	9.917	30,700
2016-04-15	14.900	15.000	14.770	14.880	9.557	21,700
2016-04-14	14.710	14.850	14.660	14.790	9.499	28,300
2016-04-13	14.790	14.790	14.580	14.700	9.441	26,900
2016-04-12	14.720	14.850	14.550	14.820	9.518	23,800
2016-04-11	14.610	14.872	14.340	14.590	9.371	20,900
2016-04-08	14.560	14.670	14.520	14.660	9.416	17,200
2016-04-07	14.640	15.000	14.540	14.670	9.422	46,300
2016-04-06	15.010	15.150	14.520	14.520	9.326	14,500
2016-04-05	14.880	15.180	14.520	14.870	9.551	31,200
2016-04-04	15.300	15.500	14.990	15.090	9.692	34,000
2016-04-01	15.200	15.410	15.070	15.300	9.827	43,800
2016-03-31	15.150	15.400	15.015	15.400	9.891	62,800
2016-03-30	15.090	15.500	14.910	15.240	9.788	49,900
2016-03-29	14.290	15.150	14.080	15.080	9.685	40,900
2016-03-28	14.170	14.280	13.970	14.240	9.146	23,100
2016-03-24	13.650	14.380	13.440	14.140	9.082	57,500
2016-03-23	14.000	14.000	13.660	13.700	8.799	19,200
2016-03-22	13.980	14.300	13.832	14.070	9.037	25,500
2016-03-21	13.940	13.990	13.681	13.970	8.973	18,400
2016-03-18	13.970	14.000	13.720	13.860	8.902	22,400
2016-03-17	13.850	14.010	13.691	13.870	8.908	37,400
2016-03-16	13.860	14.235	13.760	13.760	8.838	66,500
2016-03-15	14.080	14.080	13.500	14.000	8.992	238,700
2016-03-14	13.720	14.430	13.600	14.190	9.114	61,000
2016-03-11	13.490	13.950	13.480	13.720	8.812	44,400
2016-03-10	12.830	13.600	12.700	13.310	8.549	79,500
2016-03-09	12.900	13.700	12.140	13.000	8.221	239,600
2016-03-08	12.710	12.860	11.970	12.270	7.759	100,800
2016-03-07	12.680	12.830	12.510	12.580	7.955	25,800
2016-03-04	12.450	12.890	12.270	12.710	8.038	40,900
2016-03-03	12.550	12.750	12.400	12.450	7.873	47,700
2016-03-02	12.250	12.610	12.115	12.480	7.892	71,800
2016-03-01	12.030	12.490	11.930	12.110	7.658	42,300
2016-02-29	12.200	12.230	11.740	11.900	7.525	37,600
2016-02-26	11.750	12.600	11.750	12.080	7.639	110,600
2016-02-25	11.500	11.670	11.390	11.620	7.348	27,100
2016-02-24	11.548	11.590	11.300	11.500	7.273	17,600
2016-02-23	11.680	11.765	11.340	11.470	7.254	69,000
2016-02-22	11.710	11.840	11.320	11.630	7.355	19,800
2016-02-19	11.900	11.900	11.590	11.590	7.329	59,700
2016-02-18	12.000	12.030	11.800	11.850	7.494	85,000
2016-02-17	12.000	12.050	11.810	11.960	7.563	70,100
2016-02-16	11.760	12.050	11.641	12.050	7.620	44,500
2016-02-12	10.980	11.680	10.957	11.680	7.386	19,000
2016-02-11	11.010	11.105	10.850	10.970	6.937	41,700
2016-02-10	11.030	11.520	10.760	10.930	6.912	16,400
2016-02-09	10.860	11.290	10.760	10.950	6.925	44,400
2016-02-08	11.040	11.070	10.870	11.070	7.001	86,100
2016-02-05	11.120	11.120	11.010	11.050	6.988	20,100
2016-02-04	11.100	11.208	11.090	11.140	7.045	35,600
2016-02-03	11.100	11.180	11.040	11.100	7.020	53,500
2016-02-02	11.260	11.260	10.880	11.090	7.013	60,400
2016-02-01	11.660	11.700	11.240	11.240	7.108	30,200
2016-01-29	11.770	12.084	11.680	11.760	7.437	50,200

← NewerPage 45 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.