Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	66.270	68.040	66.060	67.420	59.553	1,225,100
2022-12-19	67.470	67.900	66.085	66.570	58.802	1,166,900
2022-12-16	67.970	69.120	67.320	68.140	60.189	1,562,900
2022-12-15	70.320	71.180	68.500	68.990	60.939	2,046,700
2022-12-14	73.080	74.020	71.620	72.460	63.466	1,372,300
2022-12-13	73.790	75.460	72.850	73.430	64.315	1,687,700
2022-12-12	69.110	71.150	68.610	71.100	62.275	1,472,100
2022-12-09	69.160	69.790	68.110	69.160	60.575	1,233,100
2022-12-08	71.180	71.540	69.970	70.160	61.451	1,357,300
2022-12-07	72.280	72.540	70.950	71.080	62.257	1,209,600
2022-12-06	72.280	72.855	70.930	72.250	63.282	1,403,900
2022-12-05	75.430	75.740	71.980	72.420	63.431	1,588,500
2022-12-02	76.710	77.690	75.570	75.970	66.540	1,790,000
2022-12-01	78.000	78.620	74.505	78.000	68.318	2,394,000
2022-11-30	77.940	78.720	76.110	78.390	68.660	8,507,900
2022-11-29	77.470	78.280	77.010	77.340	67.740	1,349,800
2022-11-28	77.510	78.100	76.580	77.210	67.626	1,163,500
2022-11-25	78.380	79.450	77.980	78.470	68.730	504,800
2022-11-23	78.570	79.600	78.310	79.000	69.194	706,600
2022-11-22	77.630	78.745	77.485	78.460	68.721	1,350,800
2022-11-21	76.660	78.390	76.374	77.640	68.003	1,231,300
2022-11-18	79.030	79.238	76.250	76.910	67.363	931,700
2022-11-17	77.290	78.930	76.770	77.890	68.222	1,018,500
2022-11-16	79.560	79.620	77.950	78.930	69.133	1,053,600
2022-11-15	81.510	82.290	79.470	80.260	70.298	1,124,200
2022-11-14	83.890	83.890	78.210	79.530	69.658	1,886,000
2022-11-11	85.560	86.060	82.270	84.100	73.661	1,900,800
2022-11-10	83.400	85.050	82.720	85.050	74.493	2,503,000
2022-11-09	79.040	80.650	78.570	79.150	69.325	1,084,300
2022-11-08	80.000	80.500	78.770	80.010	70.079	1,605,200
2022-11-07	79.960	79.960	78.220	79.600	69.719	688,500
2022-11-04	78.430	79.680	77.360	78.450	68.712	780,600
2022-11-03	75.980	78.200	75.440	77.000	67.442	1,390,000
2022-11-02	77.630	79.585	76.210	76.630	67.118	1,198,600
2022-11-01	77.170	78.640	76.280	78.090	68.397	1,288,300
2022-10-31	76.750	77.360	75.820	75.830	66.417	1,125,300
2022-10-28	74.550	77.115	73.830	76.890	67.346	1,432,300
2022-10-27	71.800	74.885	69.790	74.120	64.920	2,257,000
2022-10-26	71.790	74.080	71.485	72.170	63.212	1,632,500
2022-10-25	69.470	71.870	69.470	71.870	62.949	1,602,000
2022-10-24	68.860	69.510	66.990	68.930	60.374	1,292,100
2022-10-21	66.370	68.490	65.290	68.370	59.883	950,600
2022-10-20	65.890	68.850	65.460	66.350	58.114	1,936,800
2022-10-19	65.980	66.610	65.010	65.850	57.676	1,999,500
2022-10-18	66.820	68.140	65.950	66.920	58.613	1,436,500
2022-10-17	62.890	64.610	62.870	64.440	56.441	788,200
2022-10-14	63.230	64.130	60.770	61.080	53.498	598,000
2022-10-13	59.950	63.420	58.600	62.840	55.040	984,300
2022-10-12	61.440	62.095	60.300	61.670	54.015	1,278,000
2022-10-11	63.300	63.860	60.410	61.460	53.831	1,641,300
2022-10-10	65.390	65.400	62.970	63.770	55.854	679,000
2022-10-07	66.110	66.420	64.745	65.190	57.098	703,400
2022-10-06	67.960	68.856	66.600	67.220	58.876	1,052,000
2022-10-05	67.300	68.670	66.400	68.200	59.735	614,600
2022-10-04	65.610	68.780	65.470	68.670	60.146	1,003,500
2022-10-03	62.670	64.360	61.210	64.020	56.073	1,934,900
2022-09-30	62.780	63.640	61.750	61.950	54.260	1,419,200
2022-09-29	63.830	64.000	61.590	62.450	54.698	1,456,600
2022-09-28	64.570	65.770	63.440	65.230	57.133	1,467,500
2022-09-27	65.090	65.600	63.600	64.080	56.126	1,239,000

← NewerPage 17 of 21 · 1,255 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.