Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	18.700	19.460	18.510	19.000	11.723	130,900
2015-08-05	19.100	19.100	18.540	18.600	11.476	28,100
2015-08-04	18.870	19.370	18.800	19.220	11.859	28,900
2015-08-03	19.070	19.070	18.370	18.710	11.544	24,300
2015-07-31	18.880	19.060	18.880	18.980	11.711	13,500
2015-07-30	19.320	19.477	18.890	19.030	11.741	46,100
2015-07-29	19.440	19.540	19.290	19.400	11.970	7,700
2015-07-28	19.500	19.570	19.319	19.480	12.019	23,400
2015-07-27	19.920	19.920	19.260	19.450	12.001	35,600
2015-07-24	20.000	20.000	19.600	19.940	12.303	24,400
2015-07-23	19.650	20.000	19.420	19.690	12.149	34,600
2015-07-22	19.960	20.080	19.470	19.540	12.056	18,500
2015-07-21	19.840	20.130	19.840	20.010	12.346	84,900
2015-07-20	19.100	19.950	19.100	19.950	12.309	22,400
2015-07-17	18.875	19.240	18.570	19.030	11.741	44,800
2015-07-16	18.620	19.100	18.530	18.940	11.686	37,500
2015-07-15	18.620	18.730	18.350	18.500	11.414	57,300
2015-07-14	18.620	18.820	18.350	18.540	11.439	65,100
2015-07-13	18.750	19.080	18.460	18.620	11.488	50,200
2015-07-10	18.500	18.810	18.370	18.560	11.451	45,400
2015-07-09	18.370	18.690	18.370	18.500	11.414	39,700
2015-07-08	18.500	18.790	18.350	18.360	11.328	76,900
2015-07-07	18.810	18.810	18.550	18.670	11.519	64,800
2015-07-06	19.170	19.170	18.775	19.000	11.723	28,700
2015-07-02	18.750	19.210	18.630	19.090	11.778	43,100
2015-07-01	18.690	19.050	18.460	18.720	11.550	11,800
2015-06-30	18.690	19.330	18.090	18.500	11.414	105,500
2015-06-29	18.520	18.810	18.270	18.540	11.439	112,100
2015-06-26	18.750	18.980	18.630	18.850	11.630	38,300
2015-06-25	19.170	19.410	18.490	18.780	11.587	64,600
2015-06-24	19.320	19.900	18.450	19.200	11.846	171,000
2015-06-23	19.800	19.800	19.360	19.510	12.038	31,200
2015-06-22	19.750	20.300	19.430	19.560	12.068	61,800
2015-06-19	20.030	20.200	19.590	19.950	12.309	36,300
2015-06-18	20.250	20.800	20.000	20.080	12.389	61,200
2015-06-17	20.590	20.590	19.925	20.050	12.371	55,500
2015-06-16	20.760	21.250	20.260	20.410	12.593	58,900
2015-06-15	20.390	21.840	20.330	20.650	12.741	82,900
2015-06-12	20.090	21.650	19.820	20.420	12.599	267,800
2015-06-11	19.190	20.880	19.190	20.210	12.469	206,600
2015-06-10	19.030	19.490	18.660	19.280	11.896	78,500
2015-06-09	18.960	19.180	18.820	18.990	11.717	18,400
2015-06-08	19.200	19.220	18.730	19.020	11.735	18,400
2015-06-05	19.130	19.630	18.950	19.120	11.797	108,200
2015-06-04	19.440	19.760	18.960	19.170	11.828	53,400
2015-06-03	19.250	19.400	19.130	19.400	11.970	21,200
2015-06-02	19.730	19.750	19.370	19.410	11.976	8,000
2015-06-01	19.550	19.969	19.370	19.750	12.186	57,800
2015-05-29	19.764	19.915	19.241	19.490	12.025	29,100
2015-05-28	19.550	19.977	19.300	19.940	12.303	23,600
2015-05-27	19.480	19.700	19.480	19.700	12.155	9,900
2015-05-26	19.670	19.670	19.220	19.580	12.081	28,000
2015-05-22	19.660	19.732	19.440	19.700	12.155	7,900
2015-05-21	19.580	19.850	19.373	19.840	12.241	31,100
2015-05-20	19.480	19.836	19.190	19.490	12.025	68,400
2015-05-19	19.450	19.480	19.110	19.470	11.859	35,100
2015-05-18	19.680	19.720	19.140	19.450	11.846	12,700
2015-05-15	19.700	19.870	19.642	19.680	11.987	23,500
2015-05-14	19.340	19.700	19.050	19.700	11.999	26,300
2015-05-13	19.000	19.310	18.910	19.270	11.737	10,600

← NewerPage 48 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.