Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	42.250	42.497	41.290	42.150	34.637	478,000
2020-10-28	42.140	42.615	40.560	42.060	34.563	489,900
2020-10-27	43.730	43.970	42.910	42.950	35.295	430,500
2020-10-26	44.230	44.550	43.040	43.390	35.656	340,100
2020-10-23	44.560	45.000	44.250	44.830	36.840	306,700
2020-10-22	44.000	44.740	43.290	44.380	36.470	359,100
2020-10-21	44.770	45.000	43.730	43.830	36.018	324,200
2020-10-20	44.630	44.970	44.250	44.420	36.503	330,100
2020-10-19	44.920	45.440	44.340	44.400	36.486	928,100
2020-10-16	44.290	44.880	44.220	44.670	36.708	410,000
2020-10-15	43.500	44.435	43.250	44.170	36.297	455,700
2020-10-14	44.100	44.570	43.600	43.860	36.043	520,500
2020-10-13	43.220	44.470	42.930	44.100	36.240	682,900
2020-10-12	43.530	43.700	42.920	43.270	35.558	609,000
2020-10-09	43.300	43.490	42.920	43.150	35.459	501,500
2020-10-08	42.490	43.240	42.170	42.970	35.311	609,900
2020-10-07	42.600	42.600	41.850	42.060	34.563	487,300
2020-10-06	42.360	42.710	41.740	42.080	34.580	570,900
2020-10-05	41.360	42.350	41.220	42.250	34.720	435,200
2020-10-02	39.950	41.260	39.800	41.000	33.692	398,600
2020-10-01	40.870	40.940	39.985	40.530	33.306	723,500
2020-09-30	40.210	40.880	40.140	40.420	33.216	649,200
2020-09-29	40.600	40.670	39.920	40.200	33.035	1,424,400
2020-09-28	40.330	40.850	40.080	40.510	33.290	767,200
2020-09-25	38.690	39.870	38.380	39.830	32.731	400,900
2020-09-24	39.120	39.390	38.640	38.760	31.852	1,108,600
2020-09-23	39.630	40.330	39.310	39.320	32.312	799,200
2020-09-22	38.890	39.570	38.620	39.510	32.468	625,500
2020-09-21	39.320	39.450	38.500	38.930	31.991	759,400
2020-09-18	39.700	40.055	39.380	39.830	32.731	1,917,000
2020-09-17	39.750	40.230	39.270	39.470	32.435	867,500
2020-09-16	40.230	41.110	40.180	40.480	33.265	998,400
2020-09-15	40.210	40.595	39.960	40.170	33.010	647,900
2020-09-14	40.280	40.950	40.160	40.470	32.928	904,800
2020-09-11	39.730	40.228	39.220	39.820	32.399	654,100
2020-09-10	39.330	40.300	39.190	39.390	32.049	922,400
2020-09-09	38.720	39.430	38.580	39.360	32.025	578,700
2020-09-08	38.970	39.230	38.250	38.480	31.309	711,300
2020-09-04	39.910	40.350	39.050	39.590	32.212	668,000
2020-09-03	40.800	40.800	38.850	39.410	32.066	873,600
2020-09-02	40.530	41.000	40.050	40.960	33.327	378,400
2020-09-01	40.550	40.580	40.221	40.470	32.928	382,800
2020-08-31	40.530	40.780	40.120	40.450	32.912	384,800
2020-08-28	40.760	40.820	40.060	40.310	32.798	328,600
2020-08-27	40.100	41.120	39.910	40.780	33.180	628,100
2020-08-26	39.280	40.230	38.890	40.140	32.660	611,200
2020-08-25	39.720	39.940	38.990	39.270	31.952	516,100
2020-08-24	40.340	40.340	38.990	39.420	32.074	428,700
2020-08-21	39.850	39.980	39.275	39.750	32.342	306,400
2020-08-20	39.580	40.060	38.850	39.840	32.416	464,600
2020-08-19	39.830	40.282	39.775	39.990	32.538	450,400
2020-08-18	40.290	40.550	39.720	39.770	32.359	293,100
2020-08-17	40.540	40.660	40.105	40.380	32.855	524,600
2020-08-14	40.090	40.370	39.840	40.010	32.554	460,200
2020-08-13	40.010	40.575	39.980	40.150	32.668	653,700
2020-08-12	40.890	41.250	39.890	40.030	32.570	558,500
2020-08-11	42.190	42.190	40.200	40.370	32.847	860,400
2020-08-10	40.750	42.400	40.650	42.070	34.230	963,200
2020-08-07	40.250	41.050	39.880	40.810	33.205	560,100
2020-08-06	40.730	41.186	39.960	40.270	32.765	370,000

← NewerPage 26 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.