Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	18.800	18.990	18.610	18.870	11.493	14,100
2015-05-11	18.840	19.000	18.770	19.000	11.572	17,400
2015-05-08	18.790	18.910	18.590	18.830	11.469	42,600
2015-05-07	18.620	18.790	18.380	18.740	11.414	18,500
2015-05-06	18.550	18.730	18.451	18.600	11.329	19,600
2015-05-05	18.460	18.720	18.420	18.600	11.329	32,200
2015-05-04	18.200	18.550	18.200	18.490	11.262	16,300
2015-05-01	18.140	18.360	17.960	18.010	10.969	5,400
2015-04-30	18.050	18.230	17.780	18.110	11.030	16,200
2015-04-29	17.890	18.300	17.890	18.220	11.097	13,400
2015-04-28	18.000	18.080	17.660	17.750	10.811	24,400
2015-04-27	18.660	18.695	17.800	17.860	10.878	31,400
2015-04-24	18.480	18.740	18.240	18.240	11.109	23,300
2015-04-23	17.610	18.590	17.580	18.430	11.225	31,300
2015-04-22	17.560	17.694	17.560	17.620	10.732	12,200
2015-04-21	17.520	17.725	17.400	17.670	10.762	18,600
2015-04-20	17.770	17.850	17.500	17.500	10.659	129,800
2015-04-17	17.860	17.861	17.660	17.660	10.756	37,400
2015-04-16	17.960	18.030	17.860	17.870	10.884	24,600
2015-04-15	17.720	17.960	17.580	17.820	10.854	23,000
2015-04-14	18.230	18.230	17.480	17.630	10.738	484,300
2015-04-13	18.000	18.150	17.960	18.150	11.055	14,500
2015-04-10	17.720	18.200	17.720	18.200	11.085	24,600
2015-04-09	17.750	17.890	17.410	17.720	10.793	20,100
2015-04-08	17.880	17.900	17.470	17.760	10.817	17,200
2015-04-07	17.970	18.020	17.770	17.910	10.908	9,800
2015-04-06	17.800	18.440	17.800	17.910	10.908	25,000
2015-04-02	18.030	18.250	17.840	18.060	11.000	37,100
2015-04-01	18.580	18.580	18.110	18.180	11.073	19,700
2015-03-31	18.370	18.780	18.250	18.540	11.292	34,300
2015-03-30	18.240	18.488	18.150	18.290	11.140	25,300
2015-03-27	18.040	18.200	18.040	18.120	11.036	19,500
2015-03-26	18.190	18.470	18.000	18.130	11.042	31,500
2015-03-25	18.300	18.690	18.040	18.170	11.067	31,900
2015-03-24	18.350	18.450	18.060	18.350	11.176	32,500
2015-03-23	18.240	18.425	18.100	18.350	11.176	50,000
2015-03-20	18.250	18.430	18.200	18.270	11.128	31,100
2015-03-19	18.720	18.870	18.050	18.100	11.024	28,400
2015-03-18	18.640	18.800	18.430	18.590	11.323	49,200
2015-03-17	18.110	18.650	18.100	18.550	11.298	61,000
2015-03-16	19.160	19.350	18.380	18.380	11.195	28,800
2015-03-13	19.200	19.490	19.000	19.130	11.652	47,700
2015-03-12	19.350	19.730	19.030	19.270	11.737	35,500
2015-03-11	20.040	20.140	19.490	19.620	11.804	8,700
2015-03-10	19.400	20.670	19.010	19.870	11.954	38,600
2015-03-09	19.530	19.850	19.340	19.600	11.792	52,700
2015-03-06	19.750	19.910	19.530	19.660	11.828	15,500
2015-03-05	20.250	20.440	19.550	20.030	12.050	44,200
2015-03-04	20.300	20.486	20.212	20.380	12.261	37,400
2015-03-03	20.620	20.760	20.100	20.320	12.225	78,800
2015-03-02	20.530	21.270	20.429	20.570	12.375	134,000
2015-02-27	19.940	20.480	19.860	20.300	12.213	35,400
2015-02-26	19.800	19.920	19.220	19.860	11.948	10,900
2015-02-25	19.650	19.833	19.580	19.770	11.894	48,700
2015-02-24	19.600	19.740	19.480	19.650	11.822	67,400
2015-02-23	19.600	19.680	19.370	19.600	11.792	29,000
2015-02-20	19.540	19.700	19.030	19.700	11.852	20,400
2015-02-19	19.300	19.710	19.250	19.540	11.756	17,300
2015-02-18	19.720	19.720	19.150	19.430	11.690	31,800
2015-02-17	19.310	19.860	19.070	19.690	11.846	33,400

← NewerPage 49 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.