Ares Management Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 144.72 | 145.11 | 143.38 | 143.50 | 132.79 | 806,900 |
| 2024-08-21 | 144.44 | 145.15 | 143.01 | 144.50 | 133.71 | 802,000 |
| 2024-08-20 | 144.79 | 145.06 | 143.65 | 144.71 | 133.91 | 1,027,700 |
| 2024-08-19 | 145.48 | 145.78 | 143.92 | 144.58 | 133.79 | 567,300 |
| 2024-08-16 | 145.02 | 146.02 | 144.08 | 145.00 | 134.18 | 1,067,100 |
| 2024-08-15 | 145.36 | 146.48 | 144.07 | 145.60 | 134.73 | 988,200 |
| 2024-08-14 | 142.24 | 144.16 | 142.24 | 143.83 | 133.09 | 866,900 |
| 2024-08-13 | 141.10 | 142.37 | 141.09 | 141.54 | 130.97 | 634,400 |
| 2024-08-12 | 141.54 | 141.90 | 139.30 | 140.34 | 129.86 | 689,300 |
| 2024-08-09 | 139.37 | 142.04 | 138.43 | 141.54 | 130.97 | 639,900 |
| 2024-08-08 | 137.04 | 139.62 | 135.87 | 138.96 | 128.59 | 806,700 |
| 2024-08-07 | 139.03 | 139.68 | 135.28 | 135.28 | 125.18 | 1,170,300 |
| 2024-08-06 | 133.44 | 138.77 | 133.21 | 135.75 | 125.62 | 1,443,600 |
| 2024-08-05 | 131.00 | 136.67 | 128.00 | 133.73 | 123.75 | 1,875,900 |
| 2024-08-02 | 143.69 | 144.95 | 137.61 | 139.26 | 128.86 | 2,114,000 |
| 2024-08-01 | 152.57 | 153.92 | 147.37 | 149.16 | 138.03 | 1,430,700 |
| 2024-07-31 | 152.69 | 155.53 | 152.00 | 153.20 | 141.76 | 1,700,700 |
| 2024-07-30 | 146.25 | 149.97 | 146.25 | 149.58 | 138.41 | 1,787,500 |
| 2024-07-29 | 147.83 | 147.83 | 145.20 | 145.35 | 134.50 | 1,055,600 |
| 2024-07-26 | 147.60 | 148.43 | 145.61 | 147.10 | 136.12 | 664,800 |
| 2024-07-25 | 144.51 | 148.38 | 143.89 | 145.30 | 134.45 | 1,056,200 |
| 2024-07-24 | 149.10 | 149.78 | 144.00 | 144.51 | 133.72 | 1,109,000 |
| 2024-07-23 | 151.00 | 152.63 | 150.01 | 150.79 | 139.53 | 741,900 |
| 2024-07-22 | 148.47 | 150.83 | 147.42 | 150.79 | 139.53 | 998,600 |
| 2024-07-19 | 147.34 | 149.46 | 146.91 | 147.30 | 136.30 | 708,400 |
| 2024-07-18 | 144.26 | 148.23 | 144.26 | 147.39 | 136.39 | 1,748,500 |
| 2024-07-17 | 146.16 | 146.90 | 142.41 | 143.72 | 132.99 | 855,500 |
| 2024-07-16 | 146.50 | 148.72 | 145.97 | 148.00 | 136.95 | 1,740,300 |
| 2024-07-15 | 143.31 | 145.99 | 141.17 | 145.98 | 135.08 | 1,014,500 |
| 2024-07-12 | 143.26 | 143.80 | 141.83 | 142.55 | 131.91 | 887,300 |
| 2024-07-11 | 140.48 | 142.32 | 139.20 | 141.10 | 130.57 | 1,457,700 |
| 2024-07-10 | 135.91 | 139.01 | 135.11 | 138.74 | 128.38 | 906,400 |
| 2024-07-09 | 135.73 | 136.50 | 133.84 | 134.78 | 124.72 | 865,100 |
| 2024-07-08 | 138.44 | 139.26 | 135.72 | 135.77 | 125.63 | 746,400 |
| 2024-07-05 | 138.35 | 138.40 | 136.50 | 138.26 | 127.94 | 601,900 |
| 2024-07-03 | 136.00 | 139.11 | 135.52 | 138.35 | 128.02 | 554,700 |
| 2024-07-02 | 135.26 | 136.44 | 135.00 | 135.45 | 125.34 | 786,900 |
| 2024-07-01 | 134.38 | 136.65 | 133.22 | 136.20 | 126.03 | 1,687,100 |
| 2024-06-28 | 136.39 | 137.35 | 133.18 | 133.28 | 123.33 | 2,650,500 |
| 2024-06-27 | 135.06 | 136.49 | 134.52 | 135.95 | 125.80 | 1,097,100 |
| 2024-06-26 | 134.37 | 135.98 | 133.63 | 135.45 | 125.34 | 1,227,600 |
| 2024-06-25 | 133.20 | 135.44 | 132.61 | 135.35 | 125.25 | 1,584,800 |
| 2024-06-24 | 132.10 | 134.43 | 131.65 | 133.85 | 123.86 | 2,027,900 |
| 2024-06-21 | 134.21 | 134.21 | 130.68 | 131.79 | 121.95 | 2,799,100 |
| 2024-06-20 | 134.96 | 135.73 | 133.91 | 134.71 | 124.65 | 1,539,600 |
| 2024-06-18 | 134.05 | 135.20 | 133.04 | 135.00 | 124.92 | 1,567,600 |
| 2024-06-17 | 132.92 | 134.39 | 131.74 | 134.03 | 124.02 | 1,208,400 |
| 2024-06-14 | 131.51 | 133.24 | 130.94 | 132.63 | 122.73 | 1,315,500 |
| 2024-06-13 | 132.43 | 134.13 | 129.70 | 133.76 | 122.91 | 3,758,100 |
| 2024-06-12 | 138.18 | 139.08 | 136.83 | 137.49 | 126.34 | 789,600 |
| 2024-06-11 | 136.49 | 137.03 | 134.50 | 135.78 | 124.77 | 969,900 |
| 2024-06-10 | 132.44 | 137.83 | 132.00 | 136.84 | 125.74 | 1,328,900 |
| 2024-06-07 | 133.53 | 135.34 | 132.06 | 132.93 | 122.15 | 967,000 |
| 2024-06-06 | 139.16 | 139.99 | 133.28 | 134.00 | 123.13 | 1,206,700 |
| 2024-06-05 | 136.33 | 139.94 | 135.74 | 139.56 | 128.24 | 1,153,600 |
| 2024-06-04 | 137.28 | 137.87 | 135.12 | 135.19 | 124.23 | 1,605,200 |
| 2024-06-03 | 141.46 | 141.65 | 136.31 | 138.20 | 126.99 | 1,615,500 |
| 2024-05-31 | 143.44 | 145.28 | 139.07 | 140.17 | 128.80 | 2,689,600 |
| 2024-05-30 | 141.85 | 143.61 | 141.85 | 142.98 | 131.39 | 761,900 |
| 2024-05-29 | 142.87 | 143.77 | 142.14 | 142.17 | 130.64 | 748,200 |
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.