Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	95.000	95.030	93.530	94.170	84.040	2,068,100
2023-06-13	93.610	95.130	92.560	94.820	84.620	4,143,300
2023-06-12	91.710	93.575	91.480	92.920	82.924	1,172,200
2023-06-09	92.140	92.750	91.020	92.220	82.300	776,700
2023-06-08	90.870	92.000	89.890	91.960	82.068	996,000
2023-06-07	91.290	91.915	89.770	90.560	80.818	1,677,400
2023-06-06	89.000	91.530	88.500	91.450	81.612	1,628,100
2023-06-05	88.530	89.440	87.430	89.140	79.551	739,300
2023-06-02	88.800	90.055	88.800	89.290	79.685	1,400,100
2023-06-01	87.090	88.600	86.914	88.000	78.534	1,242,400
2023-05-31	86.970	87.600	85.350	87.090	77.721	1,308,800
2023-05-30	85.710	87.520	85.360	87.360	77.962	1,192,700
2023-05-26	84.720	85.590	83.750	85.200	76.035	1,194,000
2023-05-25	84.020	84.805	82.890	84.280	75.214	799,400
2023-05-24	83.820	84.070	81.880	83.370	74.402	1,219,600
2023-05-23	85.590	86.460	84.070	84.740	75.624	966,400
2023-05-22	83.560	85.150	83.345	85.130	75.972	826,400
2023-05-19	83.310	83.940	82.530	83.640	74.643	610,800
2023-05-18	83.270	83.540	81.785	83.110	74.170	936,400
2023-05-17	82.290	83.650	81.705	83.200	74.250	779,900
2023-05-16	82.720	82.810	81.100	81.410	72.652	503,600
2023-05-15	82.070	83.480	81.760	83.270	74.312	641,500
2023-05-12	81.820	82.020	80.450	82.020	73.197	653,100
2023-05-11	81.470	81.860	80.070	81.490	72.724	778,400
2023-05-10	81.040	81.720	80.230	81.620	72.840	854,900
2023-05-09	81.230	81.470	80.370	80.500	71.840	927,600
2023-05-08	82.200	83.860	81.600	81.960	73.143	1,115,900
2023-05-05	80.770	82.160	80.420	81.950	73.134	846,200
2023-05-04	82.010	82.010	77.970	79.530	70.975	1,406,200
2023-05-03	82.170	83.745	81.840	82.090	73.259	921,400
2023-05-02	84.810	84.900	81.630	82.460	73.590	1,707,100
2023-05-01	88.180	90.280	85.210	85.570	76.365	1,974,700
2023-04-28	82.180	88.005	81.330	87.590	78.168	1,351,700
2023-04-27	82.460	83.790	81.470	83.450	74.473	1,097,100
2023-04-26	83.010	83.760	81.330	81.630	72.849	782,500
2023-04-25	86.280	86.510	82.780	83.270	74.312	773,600
2023-04-24	86.830	87.260	86.070	86.850	77.507	536,600
2023-04-21	86.270	86.890	85.360	86.600	77.284	722,200
2023-04-20	85.880	86.810	85.530	86.260	76.981	800,000
2023-04-19	85.130	87.045	85.130	86.890	77.543	1,251,700
2023-04-18	83.140	86.270	82.930	85.820	76.588	1,573,600
2023-04-17	82.410	83.150	82.010	82.950	74.027	926,400
2023-04-14	84.950	85.250	82.150	82.860	73.946	650,300
2023-04-13	82.170	84.730	81.835	84.630	75.526	803,400
2023-04-12	81.520	82.150	80.570	81.650	72.867	918,700
2023-04-11	80.900	82.025	80.140	80.550	71.885	835,900
2023-04-10	79.260	80.670	78.930	80.540	71.876	796,700
2023-04-06	78.850	79.900	78.630	79.710	71.135	622,300
2023-04-05	79.960	80.790	78.880	79.220	70.698	785,900
2023-04-04	82.550	83.050	80.360	80.870	72.171	791,100
2023-04-03	82.780	84.005	81.965	82.270	73.420	744,200
2023-03-31	82.100	83.520	81.805	83.440	74.464	652,100
2023-03-30	82.270	82.385	81.300	81.320	72.572	605,900
2023-03-29	80.930	81.440	79.820	81.400	72.644	703,200
2023-03-28	81.240	81.620	79.480	80.100	71.483	619,300
2023-03-27	80.890	82.040	80.470	81.090	72.367	912,900
2023-03-24	79.130	80.980	77.500	80.400	71.751	1,691,600
2023-03-23	79.590	82.290	79.560	80.390	71.742	2,044,200
2023-03-22	78.820	81.595	78.230	78.990	70.493	1,863,100
2023-03-21	75.160	78.690	75.030	78.520	70.073	783,100

← NewerPage 15 of 53 · 3,136 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.