Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	16.500	16.730	16.400	16.460	9.756	33,800
2014-11-14	16.750	16.959	16.510	16.610	9.844	45,300
2014-11-13	16.100	16.950	16.082	16.570	9.821	83,200
2014-11-12	15.640	16.110	15.610	16.080	9.530	24,400
2014-11-11	15.650	15.740	15.560	15.600	9.246	58,300
2014-11-10	15.690	15.840	15.530	15.600	9.246	50,300
2014-11-07	15.440	15.590	15.300	15.590	9.240	45,800
2014-11-06	15.800	15.800	15.420	15.460	9.163	58,400
2014-11-05	15.880	15.910	15.360	15.620	9.258	93,600
2014-11-04	16.050	16.050	15.710	15.790	9.358	54,700
2014-11-03	15.960	16.250	15.960	16.100	9.542	71,800
2014-10-31	16.150	16.220	15.710	15.880	9.412	94,300
2014-10-30	16.190	16.480	16.030	16.100	9.542	60,900
2014-10-29	16.400	16.400	16.100	16.120	9.554	136,000
2014-10-28	16.410	16.410	15.990	16.350	9.690	98,700
2014-10-27	16.290	16.445	16.050	16.430	9.738	82,800
2014-10-24	16.240	16.350	16.100	16.260	9.637	45,100
2014-10-23	16.600	16.600	16.100	16.280	9.649	31,500
2014-10-22	16.710	16.870	16.560	16.560	9.815	23,600
2014-10-21	16.700	16.980	16.690	16.780	9.945	49,300
2014-10-20	16.680	16.800	16.560	16.720	9.910	23,000
2014-10-17	16.830	16.917	16.510	16.780	9.945	140,100
2014-10-16	16.480	16.790	16.350	16.670	9.880	287,100
2014-10-15	16.330	16.660	16.180	16.580	9.827	18,400
2014-10-14	16.590	16.590	16.000	16.330	9.679	39,800
2014-10-13	16.740	16.770	16.100	16.410	9.726	59,800
2014-10-10	16.980	17.080	16.500	16.600	9.839	106,800
2014-10-09	17.445	17.445	16.910	17.090	10.129	51,500
2014-10-08	17.480	17.640	17.260	17.410	10.319	20,600
2014-10-07	17.730	17.730	17.360	17.490	10.366	133,700
2014-10-06	18.000	18.000	17.560	17.660	10.467	25,000
2014-10-03	17.350	17.800	17.350	17.570	10.413	28,300
2014-10-02	17.480	17.550	17.100	17.230	10.212	38,300
2014-10-01	17.420	17.420	17.070	17.320	10.265	45,600
2014-09-30	17.720	17.720	17.500	17.500	10.372	22,100
2014-09-29	17.678	18.000	17.678	17.710	10.496	35,200
2014-09-26	17.820	17.820	17.510	17.680	10.479	20,300
2014-09-25	17.790	17.890	17.510	17.760	10.526	37,200
2014-09-24	17.668	17.880	17.330	17.800	10.550	59,800
2014-09-23	17.530	17.890	17.380	17.660	10.467	36,800
2014-09-22	18.000	18.140	17.620	17.700	10.490	39,800
2014-09-19	17.700	17.950	17.700	17.940	10.633	25,100
2014-09-18	17.700	17.720	17.260	17.700	10.490	44,000
2014-09-17	17.600	17.760	17.310	17.700	10.490	82,700
2014-09-16	17.570	17.820	17.500	17.645	10.458	41,400
2014-09-15	17.818	17.900	17.630	17.780	10.538	39,000
2014-09-12	17.870	18.000	17.600	17.760	10.526	53,500
2014-09-11	17.860	18.080	17.640	17.900	10.609	25,200
2014-09-10	17.820	18.260	17.800	17.940	10.633	28,600
2014-09-09	17.990	18.140	17.650	17.750	10.520	34,000
2014-09-08	18.160	18.340	18.020	18.020	10.680	58,700
2014-09-05	17.630	18.190	17.630	18.090	10.722	38,400
2014-09-04	18.120	18.120	17.520	17.600	10.431	36,800
2014-09-03	18.200	18.200	17.770	18.078	10.715	34,700
2014-09-02	18.170	18.330	17.920	18.110	10.733	75,800
2014-08-29	17.780	17.940	17.500	17.880	10.597	34,700
2014-08-28	17.880	17.950	17.270	17.850	10.579	216,000
2014-08-27	18.040	18.040	17.530	17.970	10.650	24,500
2014-08-26	18.110	18.280	17.710	17.990	10.662	40,700
2014-08-25	18.100	18.450	17.750	18.050	10.698	85,300

← NewerPage 51 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.