Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	74.090	75.960	73.830	75.000	63.944	688,300
2022-01-06	74.000	74.540	72.750	73.940	63.040	1,023,100
2022-01-05	79.140	79.690	74.040	74.100	63.176	640,300
2022-01-04	79.460	80.870	77.530	78.990	67.346	567,800
2022-01-03	81.080	81.470	78.650	79.190	67.516	361,800
2021-12-31	81.200	81.734	80.410	81.270	69.290	447,200
2021-12-30	80.950	82.550	80.950	81.050	69.102	322,700
2021-12-29	82.440	82.810	80.720	80.920	68.991	310,100
2021-12-28	82.970	84.100	82.000	82.040	69.946	353,100
2021-12-27	82.540	83.680	82.030	82.800	70.594	473,400
2021-12-23	78.980	81.940	78.900	81.360	69.366	468,100
2021-12-22	76.730	79.120	76.610	79.000	67.354	469,300
2021-12-21	74.430	77.320	73.610	76.940	65.598	746,600
2021-12-20	75.330	75.530	72.835	73.610	62.759	874,400
2021-12-17	74.600	77.370	74.390	76.690	65.385	1,345,100
2021-12-16	78.710	79.280	75.130	75.350	64.242	890,700
2021-12-15	77.100	77.890	75.710	77.720	65.862	718,600
2021-12-14	76.680	77.560	76.000	76.670	64.972	1,152,500
2021-12-13	78.260	78.360	77.300	77.710	65.854	562,800
2021-12-10	80.890	81.140	78.060	78.690	66.684	454,300
2021-12-09	79.770	80.700	79.500	79.950	67.752	518,200
2021-12-08	80.400	81.110	79.120	80.250	68.006	547,200
2021-12-07	82.160	83.130	80.370	80.600	68.303	506,600
2021-12-06	80.400	81.020	78.170	80.690	68.379	698,900
2021-12-03	83.630	84.670	79.000	79.890	67.701	665,600
2021-12-02	80.850	84.420	80.815	83.220	70.523	576,100
2021-12-01	82.500	84.530	81.050	81.050	68.684	623,100
2021-11-30	81.615	82.660	80.760	81.160	68.777	740,100
2021-11-29	83.270	83.710	82.050	82.230	69.684	545,400
2021-11-26	82.910	83.740	81.220	82.170	69.633	509,300
2021-11-24	84.770	85.310	84.010	84.360	71.489	398,600
2021-11-23	87.340	87.820	84.390	85.580	72.523	1,587,600
2021-11-22	89.020	89.250	87.320	87.500	74.150	522,600
2021-11-19	88.920	89.000	87.915	88.300	74.828	350,300
2021-11-18	89.500	90.080	88.090	88.830	75.277	534,100
2021-11-17	87.250	89.350	86.130	88.840	75.286	984,800
2021-11-16	86.240	87.330	86.020	87.210	73.904	329,800
2021-11-15	86.870	86.956	86.020	86.480	73.286	235,300
2021-11-12	86.330	87.240	85.670	86.530	73.328	397,400
2021-11-11	87.520	87.740	85.870	86.030	72.904	638,400
2021-11-10	87.050	87.740	86.445	86.950	73.684	758,800
2021-11-09	86.000	88.160	86.000	87.470	74.125	523,600
2021-11-08	85.810	86.110	84.865	86.110	72.972	533,700
2021-11-05	86.360	86.890	85.060	85.660	72.591	443,600
2021-11-04	87.050	87.330	85.530	86.310	73.142	531,700
2021-11-03	84.430	86.924	84.310	86.610	73.396	636,200
2021-11-02	83.940	84.910	83.250	84.800	71.862	876,300
2021-11-01	85.210	85.390	83.700	83.990	71.176	618,600
2021-10-29	86.030	86.190	84.390	84.740	71.811	639,800
2021-10-28	83.450	86.340	83.450	86.230	73.074	479,300
2021-10-27	82.460	85.195	81.920	82.820	70.184	526,400
2021-10-26	83.960	85.900	83.840	84.500	71.608	1,138,300
2021-10-25	82.210	83.990	82.125	83.590	70.837	622,300
2021-10-22	81.380	81.780	80.420	81.670	69.209	509,500
2021-10-21	79.760	81.020	79.415	81.020	68.659	487,300
2021-10-20	78.950	80.100	78.000	79.670	67.515	363,800
2021-10-19	77.000	78.640	76.750	78.560	66.574	643,600
2021-10-18	76.960	77.800	76.420	76.550	64.871	461,200
2021-10-15	79.310	79.590	76.410	76.730	65.023	509,200
2021-10-14	78.250	78.830	77.035	78.800	66.777	469,900

← NewerPage 21 of 53 · 3,137 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.