Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	109.30	110.15	108.24	109.62	99.360	718,800
2023-12-04	111.26	111.59	108.20	109.40	99.161	817,300
2023-12-01	111.83	112.37	110.77	111.81	101.35	1,085,900
2023-11-30	111.16	112.41	110.89	112.25	101.74	1,044,500
2023-11-29	110.60	111.87	109.96	111.15	100.75	1,143,200
2023-11-28	108.96	110.09	108.77	109.69	99.424	1,373,100
2023-11-27	108.73	110.00	107.90	108.93	98.735	1,039,400
2023-11-24	108.98	110.03	108.75	109.22	98.998	427,200
2023-11-22	108.69	109.24	107.89	108.82	98.635	568,300
2023-11-21	107.74	108.74	105.89	107.88	97.783	691,000
2023-11-20	107.29	109.10	106.70	108.39	98.246	930,200
2023-11-17	102.20	107.13	101.50	107.08	97.058	1,500,100
2023-11-16	103.74	104.28	101.44	101.98	92.435	1,546,500
2023-11-15	109.00	109.53	103.68	103.79	94.076	2,327,600
2023-11-14	108.59	110.73	108.28	109.82	99.542	971,100
2023-11-13	107.48	109.24	107.48	108.58	98.418	653,500
2023-11-10	106.47	107.82	105.28	107.75	97.665	638,800
2023-11-09	106.57	107.94	105.54	105.69	95.798	474,600
2023-11-08	105.37	106.47	104.92	105.80	95.898	525,600
2023-11-07	104.67	106.26	104.42	104.83	95.019	548,400
2023-11-06	107.04	107.36	103.07	104.04	94.303	962,400
2023-11-03	104.45	107.58	104.45	107.07	97.049	1,093,700
2023-11-02	103.07	104.09	101.94	103.53	93.840	1,115,700
2023-11-01	98.680	101.79	97.965	101.71	92.191	1,563,800
2023-10-31	96.510	102.99	96.000	98.590	89.363	2,663,700
2023-10-30	102.14	102.67	100.84	101.42	91.928	1,144,100
2023-10-27	101.48	102.25	99.270	100.84	91.402	933,100
2023-10-26	101.21	103.00	101.21	101.59	92.082	866,000
2023-10-25	103.59	104.19	101.09	101.27	91.792	769,300
2023-10-24	102.02	105.23	101.13	104.40	94.629	857,000
2023-10-23	101.25	103.09	100.78	100.99	91.538	765,000
2023-10-20	104.92	105.38	101.76	102.20	92.635	919,300
2023-10-19	107.58	108.37	104.71	105.13	95.291	929,600
2023-10-18	108.39	108.83	106.89	107.66	97.584	1,147,600
2023-10-17	108.81	110.45	108.58	109.52	99.270	907,400
2023-10-16	109.34	110.79	108.61	110.04	99.741	754,500
2023-10-13	109.55	110.19	107.96	108.53	98.372	895,300
2023-10-12	111.67	112.15	109.20	109.43	99.188	831,000
2023-10-11	110.69	112.04	110.06	111.14	100.74	983,800
2023-10-10	109.56	111.68	109.56	110.28	99.959	770,300
2023-10-09	107.27	109.87	107.01	109.26	99.034	980,500
2023-10-06	105.37	109.58	105.37	108.42	98.273	1,950,500
2023-10-05	102.48	106.45	102.48	105.94	96.025	1,766,300
2023-10-04	100.25	102.56	100.16	102.37	92.789	900,400
2023-10-03	102.00	102.20	98.830	100.02	90.659	1,123,600
2023-10-02	103.54	103.69	101.94	102.44	92.852	810,000
2023-09-29	105.31	106.01	102.52	102.87	93.242	1,075,900
2023-09-28	103.63	105.32	103.38	104.89	95.073	690,700
2023-09-27	103.34	104.42	102.89	103.71	94.004	807,700
2023-09-26	104.90	105.45	102.85	102.88	93.251	907,400
2023-09-25	104.11	105.94	104.05	105.70	95.807	835,100
2023-09-22	105.17	105.85	103.94	104.56	94.774	807,400
2023-09-21	105.00	105.74	104.02	104.74	94.937	1,442,100
2023-09-20	104.85	107.37	104.85	106.26	96.315	992,800
2023-09-19	105.30	105.68	104.53	104.64	94.846	509,500
2023-09-18	104.93	105.62	103.74	105.35	95.490	776,100
2023-09-15	104.44	105.38	103.70	105.10	95.263	1,860,500
2023-09-14	105.14	105.26	104.11	104.97	95.146	976,300
2023-09-13	105.69	106.23	104.68	105.37	94.810	1,254,500
2023-09-12	105.14	106.48	105.14	105.62	95.035	1,051,600

← NewerPage 13 of 21 · 1,256 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.