Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	45.350	46.385	44.430	44.540	36.901	561,000
2021-01-26	45.340	46.310	45.140	45.960	38.078	395,300
2021-01-25	45.280	45.690	44.850	45.180	37.431	299,800
2021-01-22	45.500	45.840	45.240	45.280	37.514	372,700
2021-01-21	46.580	46.800	45.520	45.760	37.912	460,000
2021-01-20	45.890	46.580	45.680	46.420	38.459	701,300
2021-01-19	45.340	45.900	45.110	45.670	37.837	884,300
2021-01-15	45.450	45.680	44.620	45.140	37.398	683,400
2021-01-14	46.490	46.880	45.740	45.780	37.929	524,400
2021-01-13	46.730	46.730	46.000	46.260	38.326	372,100
2021-01-12	46.760	46.990	46.190	46.530	38.550	461,000
2021-01-11	47.290	47.570	46.700	46.740	38.724	571,200
2021-01-08	47.900	48.250	47.290	47.510	39.362	549,100
2021-01-07	47.270	47.903	46.910	47.400	39.271	557,900
2021-01-06	46.500	47.280	45.770	46.620	38.624	728,800
2021-01-05	46.620	47.130	46.060	46.150	38.235	879,500
2021-01-04	47.300	47.390	46.220	46.680	38.674	576,800
2020-12-31	47.500	47.660	46.910	47.050	38.981	1,438,400
2020-12-30	47.880	48.290	47.520	47.690	39.511	346,000
2020-12-29	48.710	48.900	47.670	47.740	39.552	543,800
2020-12-28	49.530	49.640	48.410	48.540	40.215	595,700
2020-12-24	49.090	49.260	48.790	49.060	40.646	222,300
2020-12-23	49.380	49.860	49.050	49.130	40.704	424,600
2020-12-22	49.440	49.690	49.140	49.220	40.779	496,700
2020-12-21	48.890	49.720	48.350	49.510	41.019	597,200
2020-12-18	49.320	49.800	49.240	49.400	40.928	2,682,500
2020-12-17	49.130	49.570	48.870	49.160	40.729	570,800
2020-12-16	49.130	49.300	48.640	49.010	40.605	544,400
2020-12-15	48.620	49.270	48.540	49.240	40.464	642,300
2020-12-14	49.130	49.130	48.280	48.490	39.847	525,200
2020-12-11	48.350	48.900	48.190	48.610	39.946	361,000
2020-12-10	48.280	48.510	47.790	48.460	39.823	343,900
2020-12-09	48.430	48.830	47.920	48.370	39.749	478,900
2020-12-08	47.400	48.330	47.140	48.290	39.683	323,500
2020-12-07	47.090	47.620	46.860	47.510	39.042	414,700
2020-12-04	46.500	47.120	46.500	46.990	38.615	352,000
2020-12-03	45.950	46.770	45.940	46.480	38.196	657,500
2020-12-02	45.840	45.960	45.000	45.870	37.694	564,600
2020-12-01	45.400	45.890	44.930	45.870	37.694	780,000
2020-11-30	45.140	45.300	44.510	45.050	37.021	626,400
2020-11-27	45.230	45.620	44.870	45.190	37.136	224,800
2020-11-25	44.730	45.060	44.160	45.040	37.012	551,000
2020-11-24	45.300	45.300	44.310	44.660	36.700	653,600
2020-11-23	45.330	45.580	44.740	44.750	36.774	467,100
2020-11-20	44.800	45.130	44.570	44.960	36.947	322,200
2020-11-19	44.680	45.220	44.570	45.010	36.988	481,900
2020-11-18	45.360	45.360	44.720	44.780	36.799	628,400
2020-11-17	44.220	45.010	44.220	44.970	36.955	306,800
2020-11-16	44.770	44.940	44.170	44.580	36.634	306,600
2020-11-13	43.830	44.440	43.600	44.250	36.363	365,700
2020-11-12	44.290	44.680	43.570	43.760	35.960	366,700
2020-11-11	45.250	45.300	44.410	44.600	36.651	354,800
2020-11-10	44.230	44.970	43.180	44.570	36.626	532,700
2020-11-09	46.330	46.350	44.220	44.300	36.404	637,700
2020-11-06	44.810	45.020	43.810	44.690	36.725	467,100
2020-11-05	43.850	45.120	43.765	44.520	36.585	441,200
2020-11-04	41.900	43.540	41.900	43.400	35.665	734,700
2020-11-03	42.520	43.220	41.600	41.610	34.194	903,700
2020-11-02	42.720	43.190	41.960	42.100	34.596	557,300
2020-10-30	41.980	42.412	41.380	42.300	34.761	359,000

← NewerPage 25 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.