Ares Management Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-05-29 | 18.650 | 18.860 | 18.340 | 18.800 | 11.031 | 300,000 |
| 2014-05-28 | 18.450 | 18.750 | 18.314 | 18.690 | 10.966 | 145,200 |
| 2014-05-27 | 18.290 | 18.450 | 17.960 | 18.300 | 10.737 | 284,400 |
| 2014-05-23 | 18.100 | 18.170 | 17.760 | 18.170 | 10.661 | 73,600 |
| 2014-05-22 | 18.020 | 18.120 | 17.816 | 18.000 | 10.561 | 162,800 |
| 2014-05-21 | 17.900 | 18.120 | 17.690 | 17.900 | 10.503 | 663,000 |
| 2014-05-20 | 17.810 | 18.000 | 17.400 | 17.940 | 10.526 | 119,000 |
| 2014-05-19 | 17.740 | 18.200 | 17.600 | 17.840 | 10.467 | 333,800 |
| 2014-05-16 | 17.500 | 17.870 | 17.500 | 17.620 | 10.338 | 100,000 |
| 2014-05-15 | 17.050 | 17.940 | 17.000 | 17.540 | 10.291 | 267,800 |
| 2014-05-14 | 17.050 | 17.380 | 16.900 | 17.150 | 10.063 | 448,900 |
| 2014-05-13 | 17.210 | 17.340 | 16.680 | 17.200 | 10.092 | 452,800 |
| 2014-05-12 | 17.660 | 17.820 | 16.810 | 17.210 | 10.098 | 899,700 |
| 2014-05-09 | 17.760 | 17.870 | 17.400 | 17.590 | 10.321 | 446,000 |
| 2014-05-08 | 17.600 | 18.450 | 17.600 | 17.750 | 10.415 | 244,300 |
| 2014-05-07 | 18.470 | 18.534 | 17.360 | 17.730 | 10.403 | 748,800 |
| 2014-05-06 | 18.500 | 18.650 | 18.400 | 18.480 | 10.843 | 398,400 |
| 2014-05-05 | 18.440 | 19.100 | 18.300 | 18.600 | 10.913 | 611,400 |
| 2014-05-02 | 18.150 | 18.750 | 18.000 | 18.600 | 10.913 | 7,698,200 |
← NewerPage 53 of 53 · 3,139 trading days
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.