Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	83.380	85.480	83.380	84.380	72.562	771,100
2022-04-01	82.230	83.420	81.560	83.040	71.410	471,600
2022-03-31	82.000	82.865	81.160	81.230	69.853	716,500
2022-03-30	82.110	83.250	81.190	81.690	70.249	815,300
2022-03-29	80.760	83.480	80.750	82.710	71.126	678,100
2022-03-28	79.180	80.090	78.130	79.630	68.477	383,300
2022-03-25	79.230	80.140	77.880	79.090	68.013	678,500
2022-03-24	79.070	79.546	77.830	79.140	68.056	547,500
2022-03-23	79.820	80.530	78.430	78.670	67.652	390,900
2022-03-22	79.040	81.660	78.490	80.290	69.045	1,217,400
2022-03-21	80.300	81.200	77.840	78.430	67.446	1,118,900
2022-03-18	76.540	80.890	76.540	80.600	69.312	1,403,800
2022-03-17	74.760	77.770	74.720	77.060	66.267	1,197,900
2022-03-16	71.760	75.700	71.760	75.460	64.891	1,427,300
2022-03-15	70.830	72.095	70.025	71.260	60.755	516,900
2022-03-14	71.250	72.210	69.350	69.960	59.647	719,000
2022-03-11	72.570	73.110	70.740	71.250	60.747	632,100
2022-03-10	69.280	71.700	69.200	71.370	60.849	735,500
2022-03-09	68.740	71.990	68.600	70.940	60.482	554,100
2022-03-08	67.870	68.650	65.610	66.370	56.586	1,361,700
2022-03-07	74.140	74.720	67.820	67.930	57.916	1,164,700
2022-03-04	76.810	77.270	74.130	74.660	63.654	806,400
2022-03-03	81.150	81.150	76.105	77.420	66.007	1,388,100
2022-03-02	80.640	82.750	79.260	82.210	70.091	809,700
2022-03-01	80.610	81.700	78.870	79.180	67.508	989,400
2022-02-28	78.800	81.660	78.800	81.090	69.136	1,080,500
2022-02-25	75.890	79.930	75.890	79.720	67.968	794,200
2022-02-24	71.290	75.940	70.360	75.530	64.396	1,149,600
2022-02-23	76.360	77.140	73.330	73.390	62.571	463,100
2022-02-22	75.930	76.745	75.200	75.520	64.387	662,200
2022-02-18	78.940	79.520	76.760	76.950	65.606	511,500
2022-02-17	81.710	82.550	78.470	79.010	67.363	775,600
2022-02-16	80.050	82.810	80.050	82.410	70.261	812,000
2022-02-15	80.390	82.220	79.500	80.820	68.906	1,043,100
2022-02-14	80.110	81.800	78.120	78.640	67.047	1,199,300
2022-02-11	82.130	83.730	79.730	79.900	68.121	1,285,500
2022-02-10	79.720	82.970	78.690	80.460	68.599	1,265,700
2022-02-09	79.440	81.350	79.440	81.270	69.290	1,003,800
2022-02-08	78.610	79.130	77.660	78.440	66.877	763,000
2022-02-07	79.110	80.190	77.780	78.900	67.269	529,900
2022-02-04	77.960	80.040	77.050	79.390	67.687	707,000
2022-02-03	78.590	80.190	77.940	78.270	66.732	1,058,600
2022-02-02	78.050	80.900	76.990	80.710	68.812	1,910,700
2022-02-01	79.880	80.230	77.600	77.610	66.169	994,800
2022-01-31	74.490	79.740	74.230	79.720	67.968	804,900
2022-01-28	72.540	74.240	71.620	74.160	63.228	832,000
2022-01-27	72.920	75.140	72.080	72.960	62.205	901,300
2022-01-26	73.130	74.210	71.350	71.820	61.233	517,000
2022-01-25	72.380	73.350	71.070	71.990	61.378	731,200
2022-01-24	70.930	72.980	69.210	72.640	61.932	1,402,400
2022-01-21	73.290	74.100	71.900	72.750	62.026	702,800
2022-01-20	75.200	76.175	73.970	74.120	63.194	671,100
2022-01-19	76.170	76.235	74.670	74.810	63.782	765,800
2022-01-18	76.290	76.410	75.140	75.860	64.677	770,200
2022-01-14	75.280	77.220	74.830	77.120	65.751	752,700
2022-01-13	78.420	78.920	76.244	76.570	65.282	591,800
2022-01-12	79.320	79.870	77.940	78.050	66.544	517,500
2022-01-11	75.090	78.570	74.780	78.490	66.919	618,500
2022-01-10	74.110	75.020	72.680	74.690	63.680	615,600
2022-01-07	74.090	75.960	73.830	75.000	63.944	688,300

← NewerPage 20 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.