Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	17.690	17.800	17.600	17.770	10.532	16,700
2014-08-21	17.700	17.805	17.510	17.760	10.526	27,900
2014-08-20	17.720	18.000	17.650	17.940	10.526	132,800
2014-08-19	17.750	17.920	17.590	17.800	10.444	34,000
2014-08-18	18.110	18.280	17.570	17.790	10.438	49,800
2014-08-15	18.380	18.450	18.000	18.060	10.596	169,600
2014-08-14	18.000	18.160	17.940	17.950	10.532	51,800
2014-08-13	17.990	18.300	17.990	18.190	10.673	80,100
2014-08-12	17.850	18.330	17.770	17.990	10.555	72,700
2014-08-11	17.690	18.100	17.590	17.950	10.532	84,300
2014-08-08	17.970	18.140	17.300	17.580	10.315	58,000
2014-08-07	17.920	18.280	17.790	17.790	10.438	75,300
2014-08-06	18.600	18.668	17.640	17.820	10.456	80,900
2014-08-05	18.750	19.000	18.680	18.690	10.966	54,200
2014-08-04	19.100	19.220	18.360	18.710	10.978	69,700
2014-08-01	19.400	19.610	19.200	19.200	11.265	96,100
2014-07-31	19.480	19.480	19.280	19.430	11.400	60,100
2014-07-30	19.830	19.850	19.500	19.560	11.477	419,100
2014-07-29	19.400	19.850	19.400	19.850	11.647	49,100
2014-07-28	19.720	20.050	19.430	19.430	11.400	82,200
2014-07-25	19.750	19.900	19.200	19.850	11.647	54,900
2014-07-24	19.680	20.480	19.530	19.850	11.647	415,000
2014-07-23	19.620	19.750	19.330	19.680	11.547	34,800
2014-07-22	19.210	19.680	19.210	19.620	11.512	82,000
2014-07-21	19.235	19.500	19.100	19.500	11.441	27,700
2014-07-18	19.000	19.370	19.000	19.190	11.259	53,300
2014-07-17	19.270	19.300	19.020	19.020	11.160	31,700
2014-07-16	19.200	19.300	18.910	19.080	11.195	34,100
2014-07-15	19.180	19.230	18.923	19.150	11.236	97,300
2014-07-14	18.920	19.150	18.910	19.150	11.236	19,600
2014-07-11	18.850	19.200	18.850	19.010	11.154	51,000
2014-07-10	19.010	19.190	18.710	19.190	11.259	33,100
2014-07-09	19.210	19.500	18.750	19.200	11.265	109,600
2014-07-08	18.860	19.250	18.570	19.250	11.295	95,500
2014-07-07	19.000	19.030	18.750	18.970	11.130	47,200
2014-07-03	18.890	19.000	18.650	18.950	11.119	18,500
2014-07-02	18.700	18.987	18.650	18.790	11.025	26,000
2014-07-01	18.860	19.090	18.750	18.850	11.060	59,100
2014-06-30	18.860	19.190	18.520	19.180	11.254	81,200
2014-06-27	18.700	18.860	18.460	18.860	11.066	29,800
2014-06-26	18.640	18.700	18.540	18.620	10.925	31,100
2014-06-25	18.630	18.750	18.502	18.670	10.954	51,700
2014-06-24	18.680	18.860	18.650	18.712	10.979	64,900
2014-06-23	18.650	18.850	18.510	18.790	11.025	85,200
2014-06-20	18.650	18.750	18.470	18.650	10.943	227,700
2014-06-19	18.360	18.770	18.360	18.645	10.940	241,500
2014-06-18	18.590	18.790	18.450	18.600	10.913	273,100
2014-06-17	18.600	18.765	18.200	18.450	10.825	263,500
2014-06-16	18.440	18.800	18.350	18.600	10.913	114,200
2014-06-13	18.590	18.900	18.350	18.360	10.772	52,200
2014-06-12	18.630	18.790	18.420	18.630	10.931	58,400
2014-06-11	18.960	18.960	18.490	18.760	11.007	173,800
2014-06-10	18.650	18.917	18.480	18.570	10.896	160,000
2014-06-09	18.400	18.700	18.240	18.700	10.972	52,800
2014-06-06	18.310	18.430	18.100	18.400	10.796	63,900
2014-06-05	18.880	18.980	18.070	18.420	10.808	173,900
2014-06-04	18.850	18.990	18.510	18.800	11.031	337,100
2014-06-03	18.810	18.990	18.695	18.710	10.978	93,900
2014-06-02	19.100	19.100	18.590	18.840	11.054	60,500
2014-05-30	18.850	19.100	18.600	19.000	11.148	417,900

← NewerPage 52 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.