Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	40.510	40.670	38.830	40.560	33.001	774,600
2020-08-04	40.500	40.710	39.650	40.410	32.879	394,400
2020-08-03	39.880	40.950	39.880	40.740	33.148	642,400
2020-07-31	39.950	40.050	39.260	39.940	32.497	297,700
2020-07-30	39.930	40.220	39.150	39.830	32.407	542,600
2020-07-29	39.630	40.590	39.510	40.460	32.920	430,300
2020-07-28	39.400	39.820	39.160	39.520	32.155	343,600
2020-07-27	39.100	39.780	38.900	39.490	32.131	323,000
2020-07-24	40.240	40.320	38.130	39.040	31.765	1,009,900
2020-07-23	40.800	41.320	40.090	40.490	32.944	417,600
2020-07-22	40.750	41.130	40.530	40.780	33.180	448,300
2020-07-21	40.950	41.190	40.510	40.970	33.335	437,100
2020-07-20	40.730	41.440	40.235	40.840	33.229	1,156,100
2020-07-17	40.340	40.650	39.847	40.590	33.026	569,000
2020-07-16	40.230	40.610	40.010	40.330	32.814	383,400
2020-07-15	40.260	40.590	39.950	40.400	32.871	644,300
2020-07-14	38.950	39.810	38.680	39.730	32.326	490,500
2020-07-13	39.700	40.090	39.010	39.050	31.773	925,600
2020-07-10	38.950	39.560	38.400	39.410	32.066	451,000
2020-07-09	38.820	39.030	38.000	38.770	31.545	680,700
2020-07-08	38.110	38.850	37.960	38.780	31.553	636,500
2020-07-07	38.970	39.270	37.880	37.900	30.837	749,500
2020-07-06	39.970	40.200	39.160	39.360	32.025	1,142,800
2020-07-02	40.060	40.200	39.060	39.360	32.025	1,003,200
2020-07-01	39.600	40.000	39.050	39.530	32.163	499,000
2020-06-30	37.880	39.900	37.760	39.700	32.302	1,185,600
2020-06-29	39.030	39.190	37.430	37.770	30.731	1,535,900
2020-06-26	38.620	38.960	37.720	38.740	31.521	8,104,300
2020-06-25	37.970	39.060	37.790	38.970	31.708	1,354,700
2020-06-24	38.420	38.420	37.280	38.120	31.016	1,130,300
2020-06-23	40.880	40.895	38.540	38.830	31.594	2,617,400
2020-06-22	38.940	40.250	38.460	40.110	32.635	2,435,100
2020-06-19	39.880	39.890	38.365	39.020	31.748	1,848,600
2020-06-18	38.650	39.550	38.460	39.300	31.976	862,800
2020-06-17	39.580	39.810	38.680	39.010	31.740	916,600
2020-06-16	39.320	39.780	38.430	39.190	31.887	680,100
2020-06-15	36.780	38.350	36.560	38.130	31.024	1,965,700
2020-06-12	38.430	38.465	36.950	38.280	30.821	1,140,900
2020-06-11	37.490	38.440	37.030	37.330	30.056	1,319,300
2020-06-10	39.500	39.680	38.010	38.750	31.199	1,908,400
2020-06-09	39.690	40.010	38.990	39.600	31.884	1,297,600
2020-06-08	40.040	40.520	39.570	40.500	32.608	1,300,700
2020-06-05	40.630	40.740	39.460	39.660	31.932	2,343,900
2020-06-04	38.800	39.530	38.390	39.500	31.803	1,656,900
2020-06-03	38.620	39.380	38.320	39.000	31.401	1,634,900
2020-06-02	37.890	38.330	37.490	38.100	30.676	1,461,900
2020-06-01	37.920	38.020	37.030	37.440	30.144	1,431,400
2020-05-29	36.860	38.000	36.390	37.760	30.402	1,917,700
2020-05-28	37.650	37.650	36.200	36.350	29.267	616,600
2020-05-27	37.720	37.940	35.815	37.140	29.903	828,500
2020-05-26	36.030	37.560	35.640	36.670	29.525	1,194,700
2020-05-22	35.080	35.130	34.500	35.060	28.228	575,100
2020-05-21	35.140	35.330	34.370	34.920	28.116	1,020,100
2020-05-20	34.900	35.130	34.290	34.970	28.156	483,500
2020-05-19	34.630	35.530	34.190	34.200	27.536	479,000
2020-05-18	34.770	35.170	34.310	34.670	27.914	642,000
2020-05-15	32.690	33.970	32.590	33.630	27.077	709,900
2020-05-14	32.820	33.240	31.930	33.040	26.602	1,050,900
2020-05-13	34.520	34.640	33.180	33.590	27.045	874,000
2020-05-12	35.000	35.070	33.740	33.930	27.318	865,800

← NewerPage 27 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.