Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	56.340	57.580	55.453	56.860	49.407	1,041,900
2022-06-29	58.960	59.380	56.920	57.430	49.902	970,000
2022-06-28	60.840	61.940	58.700	58.900	51.179	647,700
2022-06-27	60.320	60.835	58.760	60.420	52.500	542,900
2022-06-24	58.500	59.980	58.105	59.930	52.074	1,430,200
2022-06-23	56.980	57.830	55.890	57.620	50.067	679,800
2022-06-22	55.050	56.940	55.050	56.360	48.972	2,098,400
2022-06-21	55.740	56.880	55.260	56.080	48.729	1,601,300
2022-06-17	53.800	55.715	53.750	54.520	47.373	2,793,300
2022-06-16	56.950	57.380	53.150	53.710	46.669	2,570,000
2022-06-15	59.280	59.760	57.510	58.660	50.971	1,595,500
2022-06-14	59.010	59.990	58.100	59.090	50.814	1,500,900
2022-06-13	62.790	63.340	58.440	58.890	50.642	2,210,900
2022-06-10	68.680	68.930	65.650	65.750	56.541	1,082,100
2022-06-09	72.010	72.060	70.470	70.470	60.600	494,000
2022-06-08	72.250	73.725	71.940	72.510	62.355	416,500
2022-06-07	72.650	73.815	72.030	73.180	62.931	591,000
2022-06-06	74.150	75.440	73.080	73.370	63.094	663,500
2022-06-03	71.020	73.750	70.825	73.320	63.051	978,500
2022-06-02	70.000	72.810	69.330	72.400	62.260	773,500
2022-06-01	71.170	72.250	68.760	69.840	60.059	613,400
2022-05-31	72.230	72.450	70.200	71.170	61.202	887,200
2022-05-27	71.290	72.915	70.980	72.710	62.527	444,600
2022-05-26	67.680	70.680	67.680	70.460	60.592	659,800
2022-05-25	65.540	68.330	65.540	67.780	58.287	466,100
2022-05-24	67.110	67.840	64.690	66.400	57.100	440,600
2022-05-23	67.700	68.550	66.630	68.190	58.640	806,200
2022-05-20	67.640	68.050	65.040	66.760	57.410	946,800
2022-05-19	66.590	68.000	65.750	66.680	57.341	516,000
2022-05-18	68.020	69.350	66.100	66.790	57.436	525,700
2022-05-17	69.210	70.120	67.270	69.790	60.016	455,000
2022-05-16	67.860	68.735	67.190	67.260	57.840	586,400
2022-05-13	65.070	68.750	65.070	68.530	58.932	928,700
2022-05-12	62.330	64.670	61.620	63.850	54.908	1,022,400
2022-05-11	64.320	66.020	62.850	63.030	54.202	1,477,900
2022-05-10	64.840	65.740	61.770	64.450	55.423	979,200
2022-05-09	65.750	67.740	62.990	63.290	54.426	894,900
2022-05-06	68.720	68.845	66.410	67.890	58.382	858,700
2022-05-05	70.700	71.610	68.010	69.210	59.517	862,100
2022-05-04	69.390	72.232	67.640	72.000	61.916	926,900
2022-05-03	67.520	69.630	66.530	69.300	59.594	879,800
2022-05-02	66.220	68.590	65.600	67.620	58.150	1,360,300
2022-04-29	70.390	70.920	66.080	66.220	56.946	1,170,400
2022-04-28	70.710	71.575	67.390	71.000	61.056	1,096,800
2022-04-27	71.740	72.890	70.240	70.280	60.437	800,000
2022-04-26	75.650	75.650	71.520	71.690	61.650	1,274,200
2022-04-25	74.710	76.792	73.205	76.540	65.820	785,600
2022-04-22	77.220	77.640	74.750	75.620	65.029	961,100
2022-04-21	82.250	83.420	77.250	77.610	66.740	879,900
2022-04-20	79.780	82.450	79.780	82.010	70.524	668,100
2022-04-19	76.510	80.730	76.425	80.210	68.976	676,400
2022-04-18	76.590	77.270	75.800	76.670	65.932	587,500
2022-04-14	78.820	79.610	77.280	77.300	66.474	546,700
2022-04-13	76.400	78.800	76.400	78.650	67.635	588,200
2022-04-12	77.840	79.230	75.490	76.000	65.356	721,100
2022-04-11	79.290	79.390	76.940	77.050	66.259	1,032,100
2022-04-08	79.680	81.555	79.580	80.370	69.114	666,500
2022-04-07	78.630	80.420	77.960	80.000	68.796	641,900
2022-04-06	80.490	80.730	77.715	79.450	68.323	719,100
2022-04-05	84.080	84.690	79.930	81.380	69.982	1,113,300

← NewerPage 19 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.