Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	61.860	63.470	61.580	63.210	53.244	452,600
2021-07-19	61.430	62.220	60.840	61.460	51.770	535,800
2021-07-16	63.210	63.620	61.960	62.170	52.368	453,300
2021-07-15	63.280	63.730	62.540	62.950	53.025	768,300
2021-07-14	64.010	64.080	62.720	63.450	53.446	308,500
2021-07-13	64.700	64.940	63.920	63.950	53.867	318,000
2021-07-12	64.830	65.260	64.640	64.860	54.634	408,200
2021-07-09	64.460	64.720	64.130	64.670	54.474	390,200
2021-07-08	63.780	64.130	63.410	63.960	53.876	849,100
2021-07-07	65.200	65.650	64.440	64.820	54.600	497,900
2021-07-06	65.000	65.370	64.330	65.010	54.760	876,500
2021-07-02	64.500	64.990	64.000	64.990	54.743	474,800
2021-07-01	63.670	64.050	63.120	63.900	53.825	542,200
2021-06-30	62.760	63.630	62.540	63.590	53.564	957,300
2021-06-29	64.080	64.320	62.840	63.080	53.135	857,400
2021-06-28	62.790	63.770	61.460	63.670	53.632	1,045,700
2021-06-25	60.850	62.790	60.440	62.710	52.823	3,372,300
2021-06-24	59.610	60.620	59.500	60.550	51.003	936,800
2021-06-23	59.000	59.290	58.660	59.200	49.866	707,900
2021-06-22	58.000	59.070	57.590	58.840	49.563	565,100
2021-06-21	57.710	58.430	57.460	58.130	48.965	1,201,200
2021-06-18	57.570	57.605	56.670	57.190	48.173	1,186,200
2021-06-17	58.660	59.500	57.410	58.000	48.856	866,800
2021-06-16	58.020	58.565	57.580	58.400	49.192	827,700
2021-06-15	57.890	58.500	57.840	58.000	48.856	569,200
2021-06-14	59.380	59.430	58.405	58.640	48.999	364,200
2021-06-11	58.800	59.350	58.800	59.290	49.542	530,000
2021-06-10	58.790	59.170	58.120	58.530	48.907	346,600
2021-06-09	59.110	59.520	58.620	58.790	49.124	457,700
2021-06-08	59.130	59.430	58.490	59.120	49.400	837,000
2021-06-07	56.900	57.880	56.600	57.620	48.146	706,800
2021-06-04	56.480	56.620	56.200	56.570	47.269	336,400
2021-06-03	55.440	56.390	55.010	56.190	46.952	571,100
2021-06-02	55.310	55.825	55.110	55.570	46.433	621,600
2021-06-01	55.830	55.890	55.060	55.290	46.200	1,738,600
2021-05-28	54.900	55.210	54.520	55.180	46.108	650,600
2021-05-27	55.000	55.070	54.630	54.980	45.940	524,400
2021-05-26	54.300	54.900	54.280	54.600	45.623	1,459,200
2021-05-25	54.520	54.800	54.220	54.440	45.489	1,688,600
2021-05-24	55.370	55.380	53.630	54.260	45.339	1,554,300
2021-05-21	52.710	55.060	52.190	55.000	45.957	1,482,400
2021-05-20	51.450	52.170	51.040	52.010	43.459	698,600
2021-05-19	50.890	51.400	50.460	51.190	42.774	585,100
2021-05-18	52.070	52.690	51.610	51.660	43.166	627,200
2021-05-17	52.110	52.460	51.650	51.910	43.375	669,500
2021-05-14	51.690	52.650	51.580	52.410	43.793	442,700
2021-05-13	51.370	51.945	50.800	51.130	42.723	658,600
2021-05-12	52.260	53.040	50.790	51.040	42.648	457,600
2021-05-11	52.510	52.900	51.825	52.460	43.835	1,297,600
2021-05-10	53.540	54.260	53.210	53.300	44.537	2,118,500
2021-05-07	53.630	53.990	53.300	53.660	44.838	1,877,100
2021-05-06	52.510	53.800	52.050	53.710	44.879	2,216,900
2021-05-05	51.610	52.790	51.560	52.510	43.877	1,991,000
2021-05-04	51.930	52.280	51.240	51.480	43.016	2,117,200
2021-05-03	52.760	53.090	51.810	52.110	43.542	1,620,200
2021-04-30	54.000	54.350	52.260	52.520	43.885	2,069,100
2021-04-29	56.210	56.733	53.780	54.270	45.347	1,751,800
2021-04-28	55.990	56.630	55.730	56.130	46.901	1,272,600
2021-04-27	54.980	55.960	54.840	55.920	46.726	729,600
2021-04-26	55.700	56.390	54.870	54.990	45.949	1,037,800

← NewerPage 23 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.