Ares Management Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 133.12 | 134.00 | 131.50 | 133.12 | 121.48 | 861,700 |
| 2024-02-29 | 131.68 | 133.47 | 131.67 | 132.63 | 121.03 | 1,108,000 |
| 2024-02-28 | 130.34 | 131.93 | 129.30 | 131.25 | 119.78 | 1,190,000 |
| 2024-02-27 | 131.44 | 131.81 | 130.15 | 130.56 | 119.15 | 1,153,000 |
| 2024-02-26 | 131.84 | 132.55 | 131.17 | 131.30 | 119.82 | 947,700 |
| 2024-02-23 | 134.48 | 134.48 | 130.68 | 131.90 | 120.37 | 1,369,300 |
| 2024-02-22 | 134.38 | 135.56 | 132.56 | 133.95 | 122.24 | 1,077,900 |
| 2024-02-21 | 131.71 | 132.02 | 130.11 | 131.62 | 120.11 | 1,388,400 |
| 2024-02-20 | 133.56 | 134.05 | 131.73 | 132.61 | 121.02 | 956,700 |
| 2024-02-16 | 134.87 | 136.24 | 134.26 | 134.97 | 123.17 | 2,040,000 |
| 2024-02-15 | 137.66 | 137.66 | 134.60 | 135.18 | 123.36 | 1,004,900 |
| 2024-02-14 | 135.88 | 136.85 | 135.28 | 136.71 | 124.76 | 1,007,200 |
| 2024-02-13 | 134.74 | 138.04 | 134.20 | 134.91 | 123.12 | 1,269,200 |
| 2024-02-12 | 136.40 | 138.18 | 135.32 | 137.06 | 125.08 | 1,057,500 |
| 2024-02-09 | 136.22 | 137.83 | 135.04 | 136.71 | 124.76 | 1,087,200 |
| 2024-02-08 | 136.04 | 139.48 | 131.89 | 135.55 | 123.70 | 2,186,300 |
| 2024-02-07 | 127.50 | 130.15 | 127.00 | 128.85 | 117.59 | 1,439,700 |
| 2024-02-06 | 125.43 | 127.12 | 124.11 | 126.99 | 115.89 | 830,800 |
| 2024-02-05 | 125.39 | 125.99 | 123.85 | 124.50 | 113.62 | 604,500 |
| 2024-02-02 | 122.00 | 127.33 | 122.00 | 126.14 | 115.11 | 911,400 |
| 2024-02-01 | 121.76 | 122.89 | 119.76 | 122.62 | 111.90 | 574,000 |
| 2024-01-31 | 121.93 | 123.76 | 121.13 | 121.48 | 110.86 | 671,000 |
| 2024-01-30 | 122.60 | 123.51 | 122.04 | 122.25 | 111.56 | 921,900 |
| 2024-01-29 | 121.07 | 122.63 | 121.00 | 122.61 | 111.89 | 711,200 |
| 2024-01-26 | 121.08 | 121.84 | 120.60 | 121.15 | 110.56 | 593,200 |
| 2024-01-25 | 118.49 | 120.87 | 117.47 | 120.67 | 110.12 | 704,300 |
| 2024-01-24 | 118.95 | 118.95 | 116.87 | 117.47 | 107.20 | 762,700 |
| 2024-01-23 | 118.90 | 119.23 | 117.05 | 117.53 | 107.25 | 726,100 |
| 2024-01-22 | 117.35 | 118.76 | 117.21 | 118.70 | 108.32 | 680,700 |
| 2024-01-19 | 114.88 | 116.52 | 113.66 | 116.43 | 106.25 | 826,200 |
| 2024-01-18 | 116.51 | 116.65 | 112.83 | 114.19 | 104.21 | 1,210,300 |
| 2024-01-17 | 114.94 | 117.16 | 114.54 | 115.69 | 105.58 | 543,900 |
| 2024-01-16 | 117.10 | 117.64 | 115.63 | 116.93 | 106.71 | 640,700 |
| 2024-01-12 | 119.20 | 119.49 | 117.49 | 118.09 | 107.77 | 631,700 |
| 2024-01-11 | 119.16 | 119.16 | 115.65 | 118.32 | 107.98 | 739,200 |
| 2024-01-10 | 116.03 | 119.19 | 115.90 | 118.67 | 108.30 | 933,900 |
| 2024-01-09 | 116.99 | 117.29 | 114.68 | 115.78 | 105.66 | 1,041,500 |
| 2024-01-08 | 117.91 | 118.97 | 117.33 | 118.95 | 108.55 | 501,300 |
| 2024-01-05 | 116.00 | 118.89 | 116.00 | 117.05 | 106.82 | 602,200 |
| 2024-01-04 | 115.94 | 118.75 | 115.94 | 116.48 | 106.30 | 696,900 |
| 2024-01-03 | 114.65 | 116.51 | 113.00 | 115.56 | 105.46 | 835,400 |
| 2024-01-02 | 117.80 | 117.95 | 114.71 | 115.46 | 105.37 | 953,400 |
| 2023-12-29 | 119.88 | 120.38 | 118.80 | 118.92 | 108.52 | 374,800 |
| 2023-12-28 | 120.18 | 120.99 | 118.80 | 119.88 | 109.40 | 449,800 |
| 2023-12-27 | 118.54 | 119.11 | 117.96 | 119.03 | 108.62 | 384,600 |
| 2023-12-26 | 116.20 | 118.40 | 115.47 | 118.31 | 107.97 | 579,400 |
| 2023-12-22 | 115.75 | 116.81 | 115.53 | 115.80 | 105.68 | 415,400 |
| 2023-12-21 | 115.01 | 115.80 | 114.41 | 115.18 | 105.11 | 559,800 |
| 2023-12-20 | 116.60 | 117.50 | 113.84 | 114.21 | 104.23 | 1,018,100 |
| 2023-12-19 | 117.55 | 118.50 | 116.53 | 117.20 | 106.95 | 1,160,300 |
| 2023-12-18 | 116.28 | 117.71 | 115.53 | 117.48 | 107.21 | 808,500 |
| 2023-12-15 | 114.06 | 117.33 | 114.01 | 116.65 | 106.45 | 2,162,600 |
| 2023-12-14 | 114.58 | 115.74 | 113.20 | 114.10 | 104.12 | 1,720,700 |
| 2023-12-13 | 112.32 | 115.15 | 112.03 | 113.95 | 103.29 | 1,603,700 |
| 2023-12-12 | 110.82 | 112.66 | 110.41 | 112.12 | 101.63 | 607,200 |
| 2023-12-11 | 111.06 | 111.99 | 110.52 | 110.72 | 100.36 | 379,700 |
| 2023-12-08 | 108.03 | 111.29 | 108.03 | 110.64 | 100.28 | 623,800 |
| 2023-12-07 | 107.82 | 109.00 | 107.82 | 108.30 | 98.164 | 601,500 |
| 2023-12-06 | 110.18 | 111.06 | 107.69 | 107.92 | 97.820 | 830,800 |
| 2023-12-05 | 109.30 | 110.15 | 108.24 | 109.62 | 99.360 | 718,800 |
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.