Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	16.170	16.400	15.980	16.190	10.142	24,600
2015-10-29	16.080	16.220	15.940	16.060	10.061	17,100
2015-10-28	16.290	16.400	15.840	16.250	10.180	38,200
2015-10-27	15.830	16.390	15.830	16.140	10.111	285,700
2015-10-26	16.173	16.260	16.010	16.090	10.079	46,500
2015-10-23	16.080	16.400	16.050	16.290	10.205	77,600
2015-10-22	16.540	16.540	16.000	16.040	10.048	42,300
2015-10-21	16.780	16.780	16.380	16.530	10.355	28,500
2015-10-20	16.500	17.040	16.380	16.770	10.505	40,900
2015-10-19	16.900	16.950	16.570	16.760	10.499	24,700
2015-10-16	16.850	17.240	16.770	16.980	10.637	32,300
2015-10-15	16.640	16.840	16.444	16.700	10.462	64,100
2015-10-14	16.650	16.990	16.650	16.670	10.443	91,200
2015-10-13	17.190	17.190	16.770	16.930	10.606	21,500
2015-10-12	17.130	17.360	17.010	17.010	10.656	13,100
2015-10-09	17.240	17.470	17.140	17.180	10.762	20,400
2015-10-08	17.240	17.420	16.970	17.330	10.856	152,300
2015-10-07	17.210	17.339	17.210	17.335	10.859	19,100
2015-10-06	17.560	17.934	17.150	17.250	10.806	62,500
2015-10-05	17.050	18.160	17.050	17.560	11.000	145,300
2015-10-02	17.560	17.560	16.760	17.395	10.897	234,800
2015-10-01	17.750	18.150	17.390	17.720	11.100	19,500
2015-09-30	17.870	17.880	17.480	17.480	10.950	149,300
2015-09-29	18.330	18.370	17.250	17.970	11.257	45,900
2015-09-28	17.850	18.310	17.680	18.150	11.370	49,800
2015-09-25	18.630	19.070	17.750	17.900	11.213	41,200
2015-09-24	19.310	19.400	18.540	18.870	11.821	41,600
2015-09-23	18.480	19.460	18.300	19.460	12.190	28,700
2015-09-22	18.750	18.850	17.830	18.270	11.445	33,800
2015-09-21	18.750	19.000	18.500	18.880	11.827	71,600
2015-09-18	18.500	18.910	18.220	18.760	11.752	53,100
2015-09-17	17.990	18.465	17.820	18.250	11.432	49,300
2015-09-16	17.600	18.070	17.390	17.830	11.169	34,700
2015-09-15	17.350	17.750	17.000	17.700	11.088	35,200
2015-09-14	17.090	17.464	16.880	17.390	10.894	92,700
2015-09-11	16.850	17.370	16.680	17.320	10.850	63,200
2015-09-10	16.830	17.590	16.830	17.060	10.687	86,500
2015-09-09	17.110	17.298	16.710	17.030	10.668	31,900
2015-09-08	17.100	17.230	16.700	17.000	10.649	73,500
2015-09-04	16.970	17.170	16.830	17.090	10.706	32,500
2015-09-03	16.720	17.210	16.720	17.000	10.649	48,100
2015-09-02	16.940	17.130	16.700	16.960	10.624	57,800
2015-09-01	17.245	17.260	16.260	16.910	10.593	72,800
2015-08-31	17.400	17.440	17.120	17.250	10.806	42,700
2015-08-28	17.100	17.490	16.960	17.340	10.862	73,300
2015-08-27	16.700	17.170	16.220	16.740	10.487	88,400
2015-08-26	16.290	16.520	16.000	16.300	10.211	150,200
2015-08-25	17.610	17.610	16.175	16.280	10.198	133,000
2015-08-24	16.930	17.470	15.120	16.820	10.537	112,000
2015-08-21	17.000	17.350	16.480	17.350	10.869	64,400
2015-08-20	18.506	18.730	17.250	17.250	10.643	85,100
2015-08-19	18.630	18.750	18.360	18.440	11.377	77,200
2015-08-18	18.500	18.750	18.350	18.560	11.451	84,300
2015-08-17	18.720	18.800	18.420	18.500	11.414	46,200
2015-08-14	18.780	18.980	18.500	18.690	11.532	289,000
2015-08-13	18.880	19.130	18.420	18.790	11.593	27,100
2015-08-12	18.880	19.180	18.490	19.010	11.729	55,000
2015-08-11	18.550	19.150	18.350	19.070	11.766	64,500
2015-08-10	19.210	19.500	19.010	19.050	11.754	18,700
2015-08-07	19.020	19.200	18.660	19.040	11.748	81,900

← NewerPage 47 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.