Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	53.930	55.560	53.100	55.370	46.266	1,774,300
2021-04-22	55.220	55.680	54.500	54.860	45.840	967,600
2021-04-21	54.020	55.295	54.020	55.070	46.016	699,300
2021-04-20	55.850	55.890	54.175	54.470	45.514	981,300
2021-04-19	55.910	56.105	55.550	56.010	46.801	707,600
2021-04-16	56.060	56.365	55.290	55.890	46.701	683,500
2021-04-15	56.650	56.710	55.690	55.860	46.676	885,100
2021-04-14	56.020	56.440	55.580	56.220	46.977	807,700
2021-04-13	54.950	56.330	54.905	55.860	46.676	764,700
2021-04-12	55.500	55.710	54.560	55.110	46.049	741,300
2021-04-09	55.580	55.950	54.290	55.130	46.066	779,400
2021-04-08	56.300	56.300	54.690	55.340	46.241	1,737,900
2021-04-07	55.000	56.310	54.821	55.650	46.500	2,640,400
2021-04-06	54.090	55.330	53.750	54.840	45.824	6,072,600
2021-04-05	58.500	59.165	58.270	59.130	49.408	590,800
2021-04-01	56.320	57.700	56.180	57.680	48.197	596,300
2021-03-31	54.050	57.335	54.030	56.030	46.818	1,433,300
2021-03-30	52.740	53.270	52.650	53.130	44.395	357,800
2021-03-29	52.990	53.170	52.470	52.880	44.186	708,000
2021-03-26	53.980	54.275	52.840	53.900	45.038	594,900
2021-03-25	54.590	54.670	53.680	53.970	45.097	661,000
2021-03-24	54.580	55.370	54.460	54.740	45.740	765,700
2021-03-23	54.950	55.440	54.090	54.410	45.464	1,063,400
2021-03-22	54.150	55.450	53.790	54.990	45.949	1,264,400
2021-03-19	54.610	55.640	53.980	54.200	45.289	1,364,600
2021-03-18	55.050	55.960	54.370	54.600	45.623	1,088,700
2021-03-17	54.710	55.570	54.350	55.380	46.275	950,400
2021-03-16	54.940	55.260	54.230	54.680	45.690	499,500
2021-03-15	55.160	55.650	54.360	55.390	45.890	546,600
2021-03-12	54.700	55.540	54.490	55.240	45.766	443,400
2021-03-11	53.940	55.230	53.720	54.800	45.402	688,600
2021-03-10	53.920	54.585	53.400	53.680	44.474	511,700
2021-03-09	52.690	54.580	52.400	53.770	44.548	593,600
2021-03-08	51.500	53.080	51.280	52.490	43.488	806,500
2021-03-05	50.860	51.210	47.770	51.160	42.386	937,600
2021-03-04	51.320	51.530	49.420	50.420	41.773	656,000
2021-03-03	51.980	52.370	51.180	51.370	42.560	734,800
2021-03-02	52.430	53.045	51.860	52.000	43.082	809,400
2021-03-01	52.900	53.550	52.420	52.490	43.488	717,800
2021-02-26	52.000	52.700	51.750	51.980	43.065	723,600
2021-02-25	52.150	52.320	51.000	51.640	42.783	630,200
2021-02-24	50.200	52.460	50.060	52.190	43.239	444,400
2021-02-23	50.080	50.980	49.100	50.710	42.013	1,001,400
2021-02-22	51.030	51.140	50.260	50.300	41.673	484,000
2021-02-19	52.070	52.540	51.250	51.490	42.659	687,800
2021-02-18	52.720	53.030	51.840	52.020	43.098	548,200
2021-02-17	52.710	53.350	52.020	53.100	43.993	779,100
2021-02-16	51.880	52.760	51.600	52.710	43.670	667,800
2021-02-12	51.170	51.980	50.560	51.440	42.618	699,200
2021-02-11	49.010	53.140	47.250	50.590	41.914	1,131,600
2021-02-10	49.770	51.080	49.470	50.630	41.947	1,038,400
2021-02-09	48.960	50.000	48.690	49.360	40.895	997,400
2021-02-08	49.000	49.400	48.850	49.110	40.687	559,900
2021-02-05	48.860	49.150	48.580	48.670	40.323	532,900
2021-02-04	47.750	49.350	47.520	48.750	40.389	543,100
2021-02-03	48.500	49.070	47.590	47.750	39.561	758,400
2021-02-02	46.900	48.990	46.900	48.670	40.323	462,800
2021-02-01	45.620	46.820	45.180	46.420	38.459	377,200
2021-01-29	45.910	46.095	44.800	45.160	37.415	378,000
2021-01-28	44.800	46.370	44.620	46.140	38.227	411,300

← NewerPage 24 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.