Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	76.850	77.650	76.285	77.340	65.540	373,200
2021-10-12	77.120	77.420	76.260	76.620	64.930	253,000
2021-10-11	77.830	78.180	75.980	76.490	64.820	328,800
2021-10-08	77.550	78.410	77.100	77.730	65.871	449,400
2021-10-07	76.360	78.270	76.230	77.230	65.447	606,800
2021-10-06	73.900	76.480	73.750	75.760	64.201	652,000
2021-10-05	73.880	74.890	72.990	74.690	63.294	693,300
2021-10-04	73.980	75.020	72.931	73.250	62.074	664,000
2021-10-01	74.410	75.100	72.510	74.430	63.074	594,700
2021-09-30	74.230	74.970	73.760	73.830	62.566	496,000
2021-09-29	73.880	74.355	72.730	73.730	62.481	635,600
2021-09-28	74.650	74.895	73.150	73.180	62.015	541,300
2021-09-27	77.130	77.412	75.560	75.560	64.032	344,500
2021-09-24	77.110	77.850	76.350	77.280	65.489	569,800
2021-09-23	77.140	77.750	76.700	77.670	65.820	874,700
2021-09-22	77.000	77.240	76.160	76.540	64.862	626,500
2021-09-21	77.350	77.770	75.995	76.390	64.735	454,600
2021-09-20	77.090	77.490	75.230	76.510	64.837	602,300
2021-09-17	79.500	80.030	78.340	78.700	66.693	3,588,000
2021-09-16	79.380	80.210	78.210	79.980	67.777	405,400
2021-09-15	77.820	79.650	77.430	79.380	67.269	525,900
2021-09-14	79.240	79.240	77.670	78.220	65.888	551,500
2021-09-13	79.150	79.930	77.950	78.720	66.309	727,700
2021-09-10	80.280	80.490	78.845	78.930	66.486	398,300
2021-09-09	79.740	81.160	79.730	79.750	67.176	629,300
2021-09-08	78.940	80.360	78.790	79.990	67.378	668,400
2021-09-07	79.690	80.890	79.300	79.300	66.797	937,800
2021-09-03	78.900	79.580	78.645	79.330	66.823	541,200
2021-09-02	77.800	78.840	77.050	78.820	66.393	523,200
2021-09-01	77.190	78.260	76.510	77.660	65.416	552,400
2021-08-31	76.450	77.480	76.230	77.180	65.012	733,500
2021-08-30	75.230	76.710	75.000	76.130	64.127	528,300
2021-08-27	74.410	75.780	74.410	75.110	63.268	439,200
2021-08-26	73.260	74.850	73.110	74.350	62.628	396,100
2021-08-25	72.940	73.750	72.890	73.410	61.836	624,000
2021-08-24	72.380	73.720	72.380	73.090	61.566	786,700
2021-08-23	71.270	72.650	71.270	72.530	61.095	629,900
2021-08-20	71.060	72.000	70.715	71.160	59.941	974,200
2021-08-19	70.620	71.670	70.150	71.010	59.814	778,000
2021-08-18	72.370	72.560	71.190	71.720	60.412	637,200
2021-08-17	73.900	73.900	72.010	72.360	60.951	2,096,700
2021-08-16	74.310	74.770	73.700	74.390	62.661	1,111,000
2021-08-13	72.460	74.690	72.260	74.490	62.746	906,400
2021-08-12	70.740	72.020	70.000	71.910	60.572	819,700
2021-08-11	72.500	72.500	70.860	71.030	59.831	581,400
2021-08-10	72.770	73.470	72.010	72.040	60.682	487,800
2021-08-09	73.990	73.990	72.500	72.830	61.347	346,600
2021-08-06	73.730	73.970	72.710	73.810	62.173	452,500
2021-08-05	73.180	73.640	72.170	73.620	62.013	722,100
2021-08-04	72.620	73.380	72.240	72.660	61.204	419,800
2021-08-03	71.690	72.810	70.350	72.780	61.305	494,600
2021-08-02	71.990	72.240	70.635	70.890	59.713	666,200
2021-07-30	70.520	71.885	70.300	71.610	60.320	801,200
2021-07-29	68.380	71.135	66.240	70.510	59.393	818,700
2021-07-28	67.620	69.160	67.590	68.690	57.860	598,900
2021-07-27	66.970	67.650	66.740	67.500	56.858	490,500
2021-07-26	66.500	67.120	65.850	66.980	56.420	450,300
2021-07-23	65.350	66.540	65.350	66.510	56.024	428,900
2021-07-22	64.310	65.120	63.650	65.100	54.836	332,600
2021-07-21	63.520	64.350	63.135	64.140	54.027	371,400

← NewerPage 22 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.