Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	18.780	19.440	18.780	19.350	11.641	24,700
2015-02-12	18.571	18.788	18.571	18.690	11.244	13,700
2015-02-11	18.490	18.670	18.400	18.560	11.166	11,700
2015-02-10	18.510	18.637	18.420	18.540	11.154	9,600
2015-02-09	18.410	18.840	18.410	18.500	11.130	39,500
2015-02-06	18.530	18.710	18.150	18.350	11.040	224,600
2015-02-05	18.740	18.890	18.510	18.620	11.202	37,300
2015-02-04	19.010	19.190	18.810	18.890	11.365	20,400
2015-02-03	19.170	19.210	19.010	19.120	11.503	36,300
2015-02-02	19.280	19.380	18.620	19.030	11.449	56,800
2015-01-30	19.110	19.188	18.820	18.990	11.425	26,700
2015-01-29	19.500	19.500	19.070	19.180	11.539	22,600
2015-01-28	19.480	20.000	19.240	19.350	11.641	55,400
2015-01-27	19.690	19.730	19.070	19.510	11.738	52,000
2015-01-26	18.790	19.915	18.760	19.610	11.798	202,400
2015-01-23	18.220	18.870	18.220	18.750	11.280	259,800
2015-01-22	18.000	18.260	18.000	18.200	10.950	68,500
2015-01-21	18.104	18.137	17.985	18.120	10.901	21,600
2015-01-20	17.820	18.160	17.810	18.160	10.925	45,000
2015-01-16	17.580	17.870	17.430	17.870	10.751	21,900
2015-01-15	17.510	17.598	17.410	17.560	10.564	152,500
2015-01-14	17.470	17.470	17.310	17.350	10.438	535,300
2015-01-13	17.390	17.950	17.390	17.430	10.486	38,100
2015-01-12	17.930	17.990	17.380	17.450	10.498	72,900
2015-01-09	17.700	17.910	17.510	17.720	10.661	96,600
2015-01-08	16.880	17.650	16.880	17.560	10.564	322,100
2015-01-07	16.530	16.890	16.280	16.840	10.131	40,700
2015-01-06	16.670	16.720	15.880	16.530	9.945	151,200
2015-01-05	16.950	16.950	16.510	16.800	10.107	44,700
2015-01-02	17.130	17.130	16.500	16.790	10.101	46,200
2014-12-31	16.590	17.350	16.590	17.140	10.312	70,100
2014-12-30	16.590	16.851	16.510	16.660	10.023	44,500
2014-12-29	16.620	16.750	16.260	16.550	9.957	39,100
2014-12-26	16.500	16.600	16.500	16.550	9.957	21,800
2014-12-24	16.940	16.940	16.550	16.550	9.957	14,900
2014-12-23	17.490	17.650	17.040	17.150	10.318	35,100
2014-12-22	17.180	17.690	17.180	17.440	10.492	58,200
2014-12-19	17.400	17.400	17.000	17.220	10.360	695,700
2014-12-18	17.100	17.430	17.080	17.310	10.414	72,700
2014-12-17	16.690	16.870	16.560	16.860	10.143	31,400
2014-12-16	16.450	16.690	16.360	16.690	10.041	35,900
2014-12-15	16.390	16.658	16.251	16.650	10.017	101,800
2014-12-12	16.610	16.687	16.250	16.500	9.927	57,000
2014-12-11	16.700	16.860	16.610	16.790	10.101	80,300
2014-12-10	16.850	16.870	16.640	16.840	10.131	22,200
2014-12-09	16.790	16.830	16.610	16.830	10.125	8,700
2014-12-08	16.800	16.840	16.610	16.780	10.095	26,100
2014-12-05	16.460	16.880	16.400	16.840	10.131	46,300
2014-12-04	16.160	16.700	16.160	16.590	9.981	494,900
2014-12-03	16.150	16.300	16.118	16.170	9.728	67,700
2014-12-02	16.200	16.280	16.010	16.240	9.770	32,100
2014-12-01	16.230	16.390	16.074	16.260	9.782	33,100
2014-11-28	16.330	16.330	16.100	16.200	9.746	11,300
2014-11-26	16.440	16.440	16.150	16.220	9.758	34,500
2014-11-25	16.160	16.420	16.070	16.420	9.879	14,400
2014-11-24	16.110	16.550	16.110	16.160	9.722	43,100
2014-11-21	16.400	16.400	16.055	16.160	9.722	21,800
2014-11-20	16.030	16.320	16.000	16.230	9.764	26,200
2014-11-19	16.100	16.150	16.070	16.150	9.572	20,900
2014-11-18	16.480	16.580	16.090	16.100	9.542	75,300

← NewerPage 50 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.