Ares Management Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 146.25 | 147.99 | 144.26 | 144.34 | 132.64 | 1,140,100 |
| 2024-05-24 | 145.50 | 146.76 | 145.13 | 146.01 | 134.17 | 614,900 |
| 2024-05-23 | 145.88 | 145.99 | 143.70 | 144.75 | 133.01 | 1,109,800 |
| 2024-05-22 | 145.06 | 147.05 | 143.22 | 144.75 | 133.01 | 1,313,700 |
| 2024-05-21 | 143.96 | 147.26 | 137.54 | 143.62 | 131.97 | 2,587,500 |
| 2024-05-20 | 145.14 | 145.62 | 143.06 | 144.56 | 132.84 | 1,265,400 |
| 2024-05-17 | 147.01 | 147.89 | 145.07 | 145.60 | 133.79 | 873,200 |
| 2024-05-16 | 149.53 | 150.12 | 146.53 | 146.66 | 134.77 | 1,618,300 |
| 2024-05-15 | 146.70 | 149.97 | 145.98 | 149.82 | 137.67 | 2,118,700 |
| 2024-05-14 | 140.47 | 145.01 | 140.47 | 144.93 | 133.18 | 1,410,700 |
| 2024-05-13 | 142.86 | 143.30 | 140.13 | 140.15 | 128.79 | 861,400 |
| 2024-05-10 | 143.69 | 144.35 | 141.60 | 142.27 | 130.73 | 780,400 |
| 2024-05-09 | 138.34 | 143.13 | 138.34 | 142.44 | 130.89 | 1,468,300 |
| 2024-05-08 | 136.25 | 138.75 | 135.46 | 138.67 | 127.43 | 729,800 |
| 2024-05-07 | 137.03 | 140.35 | 136.54 | 137.29 | 126.16 | 1,393,700 |
| 2024-05-06 | 132.31 | 136.22 | 132.28 | 136.17 | 125.13 | 1,721,800 |
| 2024-05-03 | 135.35 | 135.75 | 131.80 | 131.91 | 121.21 | 1,085,300 |
| 2024-05-02 | 129.00 | 135.65 | 125.23 | 134.64 | 123.72 | 2,778,000 |
| 2024-05-01 | 132.88 | 134.60 | 131.31 | 131.70 | 121.02 | 1,216,900 |
| 2024-04-30 | 134.12 | 134.66 | 132.46 | 133.09 | 122.30 | 920,000 |
| 2024-04-29 | 134.27 | 135.09 | 133.15 | 134.90 | 123.96 | 685,900 |
| 2024-04-26 | 134.23 | 135.82 | 133.05 | 133.62 | 122.79 | 501,200 |
| 2024-04-25 | 134.93 | 135.64 | 132.58 | 133.73 | 122.89 | 735,300 |
| 2024-04-24 | 137.75 | 138.45 | 134.66 | 135.95 | 124.93 | 1,124,800 |
| 2024-04-23 | 132.80 | 136.61 | 132.26 | 136.50 | 125.43 | 671,300 |
| 2024-04-22 | 131.09 | 132.51 | 129.28 | 132.01 | 121.31 | 674,400 |
| 2024-04-19 | 130.13 | 131.79 | 128.65 | 129.53 | 119.03 | 1,193,100 |
| 2024-04-18 | 131.83 | 132.64 | 130.33 | 130.70 | 120.10 | 701,500 |
| 2024-04-17 | 131.82 | 132.61 | 130.47 | 131.70 | 121.02 | 1,240,400 |
| 2024-04-16 | 128.44 | 131.16 | 127.72 | 130.89 | 120.28 | 1,256,200 |
| 2024-04-15 | 132.53 | 133.37 | 127.97 | 129.30 | 118.82 | 1,298,000 |
| 2024-04-12 | 133.15 | 133.87 | 131.32 | 131.35 | 120.70 | 976,800 |
| 2024-04-11 | 134.12 | 134.96 | 132.91 | 134.07 | 123.20 | 1,589,800 |
| 2024-04-10 | 131.94 | 135.61 | 131.08 | 134.04 | 123.17 | 1,105,000 |
| 2024-04-09 | 135.25 | 136.32 | 131.78 | 133.80 | 122.95 | 1,809,000 |
| 2024-04-08 | 134.56 | 135.66 | 133.67 | 135.16 | 124.20 | 1,319,000 |
| 2024-04-05 | 131.95 | 134.80 | 131.22 | 134.16 | 123.28 | 1,218,200 |
| 2024-04-04 | 133.00 | 133.89 | 131.53 | 132.20 | 121.48 | 1,639,900 |
| 2024-04-03 | 130.96 | 133.04 | 130.50 | 131.98 | 121.28 | 962,500 |
| 2024-04-02 | 130.90 | 131.32 | 128.29 | 130.80 | 120.19 | 1,424,900 |
| 2024-04-01 | 132.77 | 132.90 | 130.18 | 132.39 | 121.66 | 844,800 |
| 2024-03-28 | 133.16 | 134.05 | 131.06 | 132.98 | 122.20 | 784,500 |
| 2024-03-27 | 134.68 | 135.10 | 131.17 | 133.28 | 122.47 | 913,200 |
| 2024-03-26 | 134.77 | 135.23 | 133.41 | 133.96 | 123.10 | 518,000 |
| 2024-03-25 | 133.54 | 134.85 | 133.18 | 133.79 | 122.94 | 471,100 |
| 2024-03-22 | 136.17 | 136.53 | 133.68 | 133.87 | 123.02 | 574,000 |
| 2024-03-21 | 135.00 | 137.88 | 134.06 | 136.58 | 125.51 | 1,564,400 |
| 2024-03-20 | 132.13 | 133.70 | 131.09 | 133.50 | 122.68 | 875,400 |
| 2024-03-19 | 129.79 | 132.99 | 129.43 | 132.17 | 121.45 | 989,000 |
| 2024-03-18 | 132.76 | 133.85 | 129.35 | 130.17 | 119.62 | 1,302,200 |
| 2024-03-15 | 133.00 | 134.41 | 131.89 | 132.11 | 121.40 | 2,918,000 |
| 2024-03-14 | 133.89 | 134.29 | 131.85 | 132.78 | 122.01 | 900,100 |
| 2024-03-13 | 134.45 | 135.21 | 133.78 | 134.72 | 122.94 | 737,900 |
| 2024-03-12 | 133.58 | 134.98 | 132.65 | 134.04 | 122.32 | 690,300 |
| 2024-03-11 | 133.16 | 133.55 | 131.85 | 132.59 | 121.00 | 917,000 |
| 2024-03-08 | 136.26 | 137.06 | 133.04 | 134.10 | 122.38 | 1,149,900 |
| 2024-03-07 | 134.00 | 135.85 | 133.82 | 135.55 | 123.70 | 1,232,000 |
| 2024-03-06 | 136.88 | 137.47 | 135.01 | 135.72 | 123.85 | 800,600 |
| 2024-03-05 | 135.38 | 136.18 | 133.64 | 135.52 | 123.67 | 1,176,400 |
| 2024-03-04 | 133.12 | 136.13 | 132.55 | 135.88 | 124.00 | 1,200,500 |
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.