Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	75.570	75.990	73.965	74.740	66.700	835,600
2023-03-17	75.850	76.310	74.440	75.050	66.977	1,816,300
2023-03-16	73.810	77.120	73.220	76.270	68.065	1,129,700
2023-03-15	73.530	75.660	73.340	75.360	66.566	1,669,800
2023-03-14	75.030	76.275	73.940	75.670	66.840	1,629,300
2023-03-13	72.220	74.445	71.360	72.730	64.243	2,595,200
2023-03-10	79.360	79.360	74.070	74.510	65.815	2,734,400
2023-03-09	83.290	83.920	79.800	79.930	70.603	950,100
2023-03-08	82.380	83.610	82.175	83.290	73.571	567,000
2023-03-07	83.320	83.775	81.750	82.310	72.705	688,700
2023-03-06	83.080	85.010	83.080	83.730	73.959	930,300
2023-03-03	81.150	83.390	80.500	83.120	73.421	966,600
2023-03-02	79.850	81.160	79.650	81.160	71.689	747,500
2023-03-01	80.190	81.060	80.000	80.730	71.309	891,400
2023-02-28	80.510	81.270	80.210	80.630	71.221	1,203,100
2023-02-27	81.250	81.660	79.945	80.150	70.797	684,100
2023-02-24	80.260	80.870	79.885	80.170	70.815	761,000
2023-02-23	81.700	82.210	80.800	81.970	72.405	633,900
2023-02-22	80.650	81.510	80.300	80.830	71.398	567,100
2023-02-21	81.480	82.040	79.800	80.520	71.124	802,700
2023-02-17	83.210	83.858	82.545	83.110	73.412	512,400
2023-02-16	82.130	84.830	81.800	83.500	73.756	572,100
2023-02-15	83.270	84.000	82.720	83.650	73.889	1,311,100
2023-02-14	84.840	85.640	83.880	83.930	74.136	1,276,000
2023-02-13	86.200	86.430	84.790	84.960	75.046	1,689,200
2023-02-10	83.460	86.220	82.870	85.340	75.382	833,000
2023-02-09	87.500	87.500	82.770	83.380	73.650	1,728,700
2023-02-08	85.320	85.900	84.660	85.540	75.558	1,330,000
2023-02-07	84.190	85.870	83.600	85.850	75.832	840,700
2023-02-06	83.550	84.870	83.040	84.620	74.746	1,094,500
2023-02-03	83.070	85.670	83.070	85.030	75.108	1,124,800
2023-02-02	85.760	86.133	83.600	84.630	74.754	1,919,600
2023-02-01	82.630	85.390	82.570	84.660	74.781	855,900
2023-01-31	81.260	83.010	80.790	82.990	73.306	692,700
2023-01-30	81.890	82.730	81.170	81.180	71.707	806,100
2023-01-27	80.860	83.120	80.790	82.900	73.226	1,137,200
2023-01-26	79.090	81.615	78.644	81.210	71.733	803,900
2023-01-25	77.470	78.490	76.440	78.400	69.251	518,300
2023-01-24	79.020	79.670	78.200	78.560	69.393	410,400
2023-01-23	79.160	80.340	78.600	79.640	70.347	939,900
2023-01-20	76.420	78.690	76.170	78.630	69.455	885,200
2023-01-19	77.150	77.420	74.970	75.930	67.070	954,500
2023-01-18	78.600	79.280	77.780	77.970	68.872	915,700
2023-01-17	77.300	78.450	77.300	78.070	68.960	818,000
2023-01-13	76.340	77.680	75.420	77.470	68.430	751,300
2023-01-12	74.700	77.080	73.945	76.750	67.794	1,331,300
2023-01-11	72.700	74.115	72.470	74.060	65.418	900,700
2023-01-10	71.640	72.630	71.280	72.430	63.978	889,300
2023-01-09	69.900	72.410	69.440	71.810	63.430	820,600
2023-01-06	68.260	69.620	67.410	69.130	61.063	1,077,800
2023-01-05	68.840	69.020	67.290	67.460	59.588	1,165,700
2023-01-04	68.790	69.870	68.150	69.400	61.302	1,005,700
2023-01-03	69.440	70.020	67.475	68.350	60.374	813,000
2022-12-30	67.860	68.969	67.350	68.440	60.454	844,800
2022-12-29	66.930	68.700	66.515	68.670	60.657	692,000
2022-12-28	66.630	67.100	66.130	66.320	58.581	699,000
2022-12-27	68.000	68.185	66.810	66.930	59.120	846,600
2022-12-23	66.640	67.940	66.560	67.690	59.791	527,300
2022-12-22	67.840	68.130	66.040	67.270	59.420	859,500
2022-12-21	67.950	69.130	67.550	68.790	60.763	970,300

← NewerPage 16 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.