Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	11.940	12.190	11.620	11.660	7.374	37,800
2016-01-27	11.730	12.080	11.730	11.930	7.544	34,600
2016-01-26	11.290	11.920	11.290	11.710	7.405	31,700
2016-01-25	11.580	11.600	11.230	11.350	7.178	44,300
2016-01-22	11.250	11.650	11.250	11.520	7.285	41,400
2016-01-21	11.409	11.655	11.060	11.110	7.026	113,800
2016-01-20	11.080	11.400	11.000	11.250	7.114	82,100
2016-01-19	11.000	11.240	11.000	11.210	7.089	74,400
2016-01-15	11.250	11.250	10.720	10.910	6.899	521,400
2016-01-14	11.440	11.500	11.090	11.250	7.114	591,500
2016-01-13	11.620	11.700	11.330	11.470	7.254	355,200
2016-01-12	11.880	11.920	11.270	11.470	7.254	102,300
2016-01-11	11.640	11.780	11.500	11.680	7.386	69,600
2016-01-08	11.880	11.980	11.570	11.720	7.412	44,400
2016-01-07	11.830	11.950	11.530	11.810	7.469	126,100
2016-01-06	12.550	12.677	11.910	11.980	7.576	106,300
2016-01-05	12.860	13.010	12.500	12.690	8.025	135,400
2016-01-04	12.730	12.890	12.520	12.810	8.101	48,600
2015-12-31	12.710	13.093	12.510	12.930	8.177	59,500
2015-12-30	12.670	13.000	12.670	12.910	8.164	59,300
2015-12-29	13.110	13.122	12.660	12.810	8.101	93,300
2015-12-28	12.950	13.170	12.860	13.000	8.221	117,400
2015-12-24	13.310	13.310	12.800	12.950	8.189	49,900
2015-12-23	13.070	13.510	13.070	13.340	8.436	101,600
2015-12-22	12.800	13.340	12.800	13.220	8.360	92,600
2015-12-21	12.670	12.918	12.670	12.870	8.139	40,600
2015-12-18	12.969	13.040	12.800	12.860	8.133	56,000
2015-12-17	12.730	13.030	12.730	12.960	8.196	98,400
2015-12-16	12.670	13.180	12.670	12.840	8.120	119,000
2015-12-15	12.460	12.820	12.330	12.660	8.006	129,800
2015-12-14	13.380	13.530	12.440	12.460	7.880	120,500
2015-12-11	13.850	13.850	13.540	13.550	8.569	75,000
2015-12-10	13.530	14.010	13.530	13.960	8.828	69,600
2015-12-09	13.840	14.220	13.500	13.500	8.537	72,500
2015-12-08	14.030	14.030	13.490	13.670	8.645	68,500
2015-12-07	13.850	13.920	13.510	13.620	8.613	76,300
2015-12-04	14.000	14.070	13.850	13.900	8.790	25,400
2015-12-03	14.150	14.355	13.980	13.980	8.841	117,700
2015-12-02	14.120	14.660	14.110	14.200	8.980	85,600
2015-12-01	14.060	14.250	14.050	14.100	8.917	95,700
2015-11-30	14.110	14.250	14.050	14.070	8.898	119,900
2015-11-27	14.190	14.195	14.050	14.110	8.923	119,700
2015-11-25	14.000	14.205	14.000	14.090	8.910	177,900
2015-11-24	13.990	14.160	13.815	13.970	8.834	216,900
2015-11-23	14.200	14.200	13.950	13.950	8.822	28,400
2015-11-20	13.940	14.200	13.820	14.000	8.853	147,100
2015-11-19	13.750	14.000	13.710	13.810	8.651	361,300
2015-11-18	14.110	14.158	13.560	13.730	8.601	99,400
2015-11-17	14.550	14.710	14.150	14.170	8.877	48,300
2015-11-16	14.660	14.750	14.280	14.460	9.058	243,700
2015-11-13	15.510	15.590	14.110	14.670	9.190	119,800
2015-11-12	16.130	16.130	15.450	15.610	9.779	43,700
2015-11-11	16.650	16.650	16.150	16.150	10.117	19,900
2015-11-10	16.390	16.650	15.500	16.170	10.129	152,200
2015-11-09	16.320	16.766	16.292	16.670	10.443	62,800
2015-11-06	16.020	16.460	16.020	16.320	10.223	87,700
2015-11-05	15.910	16.200	15.910	16.000	10.023	18,100
2015-11-04	16.340	16.470	15.910	15.910	9.967	16,500
2015-11-03	16.280	16.470	16.160	16.180	10.136	42,200
2015-11-02	16.110	16.460	16.110	16.170	10.129	42,900

← NewerPage 46 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.