Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	64.630	66.570	63.640	63.740	55.828	1,668,500
2022-09-23	65.840	65.920	63.550	65.220	57.124	2,289,900
2022-09-22	71.140	71.140	67.150	67.180	58.841	1,698,500
2022-09-21	74.420	74.721	71.100	71.170	62.336	645,700
2022-09-20	75.350	75.480	73.210	73.720	64.569	718,900
2022-09-19	73.610	76.030	73.610	75.960	66.531	801,600
2022-09-16	75.000	75.170	73.570	74.660	65.393	2,120,100
2022-09-15	76.240	77.425	75.640	76.210	66.750	976,900
2022-09-14	76.640	77.040	75.640	76.800	66.733	847,300
2022-09-13	76.630	77.370	75.480	76.110	66.133	756,600
2022-09-12	79.230	79.500	77.600	78.820	68.488	900,100
2022-09-09	77.860	79.190	77.490	78.740	68.418	769,900
2022-09-08	74.370	77.680	74.300	77.580	67.410	734,200
2022-09-07	73.340	75.425	72.770	75.230	65.369	667,500
2022-09-06	72.740	73.350	70.570	73.080	63.500	875,600
2022-09-02	74.230	74.805	72.310	72.750	63.214	840,000
2022-09-01	73.270	73.325	72.160	73.120	63.535	1,026,200
2022-08-31	74.640	75.930	73.800	74.140	64.421	788,200
2022-08-30	74.090	74.115	72.325	73.530	63.891	1,002,300
2022-08-29	74.070	74.490	73.150	73.330	63.718	758,100
2022-08-26	78.130	78.490	75.020	75.070	65.229	877,000
2022-08-25	76.480	78.140	76.040	78.130	67.888	596,200
2022-08-24	75.400	76.830	74.808	75.740	65.812	806,000
2022-08-23	73.880	75.840	73.880	75.510	65.612	882,900
2022-08-22	73.430	74.045	72.685	73.840	64.161	815,900
2022-08-19	76.020	76.150	74.530	74.880	65.064	923,300
2022-08-18	76.840	78.550	76.840	77.540	67.376	1,156,600
2022-08-17	74.140	76.580	73.955	76.490	66.463	809,100
2022-08-16	74.810	75.975	74.020	75.580	65.673	1,608,300
2022-08-15	74.990	76.830	74.990	75.480	65.586	907,900
2022-08-12	75.460	76.170	74.735	75.120	65.273	821,200
2022-08-11	75.630	76.020	74.570	74.940	65.117	656,900
2022-08-10	73.560	75.570	72.720	74.640	64.856	664,700
2022-08-09	72.670	73.250	71.750	72.100	62.649	618,100
2022-08-08	73.940	74.860	72.921	73.330	63.718	487,000
2022-08-05	72.660	74.530	72.660	73.330	63.718	356,100
2022-08-04	73.720	74.190	72.760	73.940	64.248	621,300
2022-08-03	73.590	74.200	72.910	73.580	63.935	467,200
2022-08-02	72.080	73.360	70.970	72.640	63.118	1,126,400
2022-08-01	71.360	74.100	71.000	72.770	63.231	871,200
2022-07-29	71.540	73.450	71.440	71.650	62.258	1,374,300
2022-07-28	66.290	71.830	65.816	71.280	61.936	1,622,900
2022-07-27	65.230	66.220	64.395	66.020	57.366	964,700
2022-07-26	65.100	65.190	63.470	64.100	55.697	700,900
2022-07-25	65.230	65.280	64.010	65.230	56.679	765,600
2022-07-22	65.900	66.964	64.210	65.140	56.601	422,200
2022-07-21	64.090	65.780	62.590	65.550	56.957	670,000
2022-07-20	62.830	64.750	62.530	64.230	55.810	566,500
2022-07-19	61.490	62.710	61.230	62.670	54.455	694,000
2022-07-18	61.720	62.190	60.180	60.520	52.587	561,300
2022-07-15	59.670	60.860	58.840	60.690	52.734	409,600
2022-07-14	57.950	59.070	57.150	58.610	50.927	452,700
2022-07-13	59.000	59.985	57.790	59.210	51.449	834,300
2022-07-12	59.410	61.847	59.200	60.340	52.430	592,200
2022-07-11	60.160	60.680	59.460	59.750	51.918	984,800
2022-07-08	61.000	61.705	60.070	60.850	52.874	501,900
2022-07-07	59.980	61.580	59.830	61.200	53.178	903,300
2022-07-06	60.000	60.810	58.915	59.380	51.596	1,214,000
2022-07-05	57.130	60.030	56.490	60.030	52.161	814,300
2022-07-01	56.740	58.750	56.430	58.550	50.875	750,000

← NewerPage 18 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.