Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	117.98	123.86	117.43	121.28	120.01	2,015,800
2026-07-22	120.17	122.32	118.83	119.57	118.32	1,307,800
2026-07-21	120.94	122.43	119.96	120.78	119.52	1,238,300
2026-07-20	125.33	125.45	120.43	121.27	120.00	1,953,200
2026-07-17	122.40	127.00	122.40	125.68	124.37	1,945,800
2026-07-16	123.65	127.47	122.15	125.43	124.12	1,195,300
2026-07-15	123.82	127.89	123.12	124.79	123.49	2,458,900
2026-07-14	119.28	122.18	119.28	120.30	119.04	1,671,600
2026-07-13	121.73	123.36	119.78	120.45	119.19	2,182,500
2026-07-10	124.09	125.09	121.35	121.81	120.54	1,087,100
2026-07-09	117.36	121.83	117.19	121.66	120.39	1,670,700
2026-07-08	118.36	119.10	116.50	118.00	116.77	1,664,400
2026-07-07	120.31	122.14	119.59	120.70	119.44	1,633,100
2026-07-06	117.92	121.87	117.18	121.83	120.56	2,109,600
2026-07-02	116.48	118.51	114.35	116.90	115.68	1,638,600
2026-07-01	112.35	115.36	111.16	113.63	112.44	2,432,600
2026-06-30	107.06	113.22	107.04	111.31	110.15	3,043,600
2026-06-29	110.81	112.04	105.79	107.60	106.47	3,261,800
2026-06-26	111.34	113.86	108.20	109.13	107.99	4,221,000
2026-06-25	113.72	118.16	111.69	112.47	111.29	2,515,700
2026-06-24	120.12	120.68	113.05	113.87	112.68	3,864,400
2026-06-23	124.01	125.07	117.32	120.78	119.52	3,486,100
2026-06-22	130.40	131.08	124.75	125.90	124.58	2,257,900
2026-06-18	130.00	131.37	127.72	129.34	127.99	4,523,700
2026-06-17	134.14	136.77	128.12	128.35	127.01	2,554,500
2026-06-16	135.30	137.51	134.56	134.98	133.57	2,306,100
2026-06-15	138.84	141.90	135.16	135.36	132.61	2,319,700
2026-06-12	134.68	137.50	133.43	134.90	132.16	1,500,800
2026-06-11	127.82	132.89	126.68	132.82	130.12	1,877,100
2026-06-10	129.60	133.39	128.08	128.31	125.70	1,592,300
2026-06-09	128.10	131.92	126.93	130.61	127.96	2,100,700
2026-06-08	126.08	128.54	125.21	126.87	124.29	1,828,800
2026-06-05	129.85	130.46	124.23	125.65	123.10	1,850,500
2026-06-04	125.23	131.30	124.45	130.50	127.85	2,127,100
2026-06-03	121.10	123.51	120.00	123.10	120.60	3,704,900
2026-06-02	128.23	130.05	126.48	128.28	125.67	3,552,700
2026-06-01	127.62	131.70	126.78	128.74	126.12	3,193,200
2026-05-29	125.57	130.15	124.90	128.50	125.89	4,281,200
2026-05-28	125.43	127.80	123.99	126.00	123.44	2,318,200
2026-05-27	125.79	128.33	125.28	126.58	124.01	2,285,200
2026-05-26	125.16	128.99	124.27	125.28	122.73	2,133,500
2026-05-22	124.67	126.00	123.60	124.41	121.88	1,751,000
2026-05-21	121.58	124.65	121.13	123.99	121.47	1,558,400
2026-05-20	121.42	124.10	118.81	122.11	119.63	1,864,600
2026-05-19	123.13	124.05	120.77	121.11	118.65	2,065,900
2026-05-18	122.26	124.95	121.71	123.70	121.19	1,560,900
2026-05-15	127.73	128.79	123.21	123.41	120.90	2,895,300
2026-05-14	124.71	129.35	124.10	128.53	125.92	2,394,500
2026-05-13	122.15	124.79	120.11	123.18	120.68	2,765,500
2026-05-12	124.14	125.99	121.51	123.66	121.15	2,732,400
2026-05-11	126.21	127.37	123.00	124.61	122.08	3,767,300
2026-05-08	123.56	127.83	121.87	126.25	123.68	4,015,300
2026-05-07	124.10	125.01	122.09	123.15	120.65	3,267,600
2026-05-06	124.40	125.50	121.40	123.86	121.34	3,057,200
2026-05-05	120.45	123.92	118.77	122.96	120.46	3,435,600
2026-05-04	120.41	125.18	119.71	119.98	117.54	3,384,200
2026-05-01	120.10	124.81	114.94	119.00	116.58	4,531,600
2026-04-30	110.03	117.86	108.78	117.40	115.01	4,818,400
2026-04-29	111.44	111.88	109.00	110.86	108.61	2,434,700
2026-04-28	113.86	114.36	110.18	113.01	110.71	2,999,000

← NewerPage 2 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.