Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	106.44	106.77	105.05	105.60	95.017	1,243,300
2023-09-08	103.00	106.02	102.70	105.96	95.341	1,238,300
2023-09-07	101.00	103.49	100.26	103.21	92.867	893,200
2023-09-06	102.70	103.23	101.28	101.72	91.526	934,800
2023-09-05	103.19	104.13	102.02	103.33	92.975	1,472,200
2023-09-01	104.02	104.49	103.16	103.18	92.840	746,900
2023-08-31	103.23	103.75	102.90	103.44	93.074	846,200
2023-08-30	102.00	103.71	101.77	102.91	92.597	820,500
2023-08-29	100.47	102.30	100.09	101.94	91.724	735,400
2023-08-28	100.50	101.47	100.49	100.79	90.689	519,600
2023-08-25	100.07	100.49	98.730	99.970	89.951	657,000
2023-08-24	100.00	100.74	99.000	99.680	89.690	720,500
2023-08-23	98.700	99.725	98.185	99.620	89.636	858,900
2023-08-22	98.940	99.210	98.070	98.500	88.629	601,900
2023-08-21	99.260	99.680	97.560	98.210	88.368	647,500
2023-08-18	97.000	99.290	96.110	99.190	89.250	857,000
2023-08-17	98.080	98.290	96.990	97.550	87.774	902,700
2023-08-16	97.540	97.910	97.130	97.480	87.711	745,500
2023-08-15	100.77	100.87	97.301	97.500	87.729	2,108,900
2023-08-14	99.330	101.75	99.260	101.53	91.355	909,400
2023-08-11	100.97	101.44	99.000	99.470	89.502	629,500
2023-08-10	100.65	103.11	100.65	101.50	91.328	861,700
2023-08-09	100.45	101.48	100.02	100.17	90.131	566,800
2023-08-08	100.82	100.82	98.945	100.20	90.158	1,200,900
2023-08-07	101.36	102.19	100.15	102.19	91.949	815,300
2023-08-04	100.49	101.85	99.500	100.24	90.194	1,276,400
2023-08-03	99.890	100.85	99.560	99.800	89.798	938,600
2023-08-02	100.85	101.57	99.590	100.45	90.383	1,069,500
2023-08-01	99.410	103.41	98.730	102.27	92.021	1,594,000
2023-07-31	99.290	100.00	98.170	99.220	89.277	1,192,600
2023-07-28	99.900	100.23	98.580	99.040	89.115	662,200
2023-07-27	101.11	101.30	98.640	98.800	88.899	565,900
2023-07-26	101.18	101.65	100.34	100.59	90.509	913,000
2023-07-25	100.23	102.58	100.19	101.39	91.229	1,014,900
2023-07-24	101.18	102.00	100.12	100.47	90.401	450,000
2023-07-21	102.68	102.88	101.52	101.54	91.364	458,300
2023-07-20	101.27	102.77	101.07	102.18	91.940	657,100
2023-07-19	101.71	103.02	101.22	102.07	91.841	763,200
2023-07-18	102.09	102.96	101.62	101.75	91.553	1,013,700
2023-07-17	100.75	101.69	100.34	100.95	90.833	641,000
2023-07-14	101.46	102.04	99.751	101.04	90.914	789,600
2023-07-13	97.870	101.14	97.165	101.10	90.968	1,095,800
2023-07-12	97.170	97.740	96.140	96.660	86.973	690,300
2023-07-11	94.110	96.460	93.690	95.500	85.929	715,200
2023-07-10	94.090	94.880	93.650	93.720	84.328	569,000
2023-07-07	93.300	95.230	93.300	94.880	85.372	644,100
2023-07-06	94.420	94.745	92.950	93.780	84.382	701,100
2023-07-05	96.510	96.510	95.440	95.680	86.091	576,400
2023-07-03	95.890	97.080	95.590	96.510	86.838	353,000
2023-06-30	96.440	97.340	96.150	96.350	86.694	982,700
2023-06-29	94.420	95.700	94.240	95.630	86.046	1,118,600
2023-06-28	92.760	94.490	92.430	94.240	84.796	522,600
2023-06-27	92.040	94.370	91.810	93.020	83.698	1,182,600
2023-06-26	90.490	92.900	90.490	91.710	82.519	759,500
2023-06-23	91.500	92.210	90.290	90.410	81.349	1,404,100
2023-06-22	92.750	93.390	91.840	92.600	83.320	766,800
2023-06-21	93.120	93.695	92.420	93.140	83.806	758,500
2023-06-20	93.250	94.060	92.660	93.380	84.022	800,000
2023-06-16	95.420	95.420	94.360	94.430	84.967	1,798,400
2023-06-15	92.860	95.310	92.510	95.270	85.722	1,248,500

← NewerPage 14 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.