Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	35.000	35.070	33.740	33.930	27.318	865,800
2020-05-11	34.030	35.060	33.630	34.870	28.075	790,200
2020-05-08	35.850	35.850	34.250	34.380	27.681	1,004,900
2020-05-07	34.500	35.670	33.850	35.010	28.188	2,867,100
2020-05-06	32.650	35.540	31.837	35.000	28.180	1,327,000
2020-05-05	32.560	32.980	32.080	32.500	26.167	642,900
2020-05-04	32.130	33.070	31.600	32.040	25.797	700,500
2020-05-01	32.690	33.000	31.370	32.670	26.304	975,500
2020-04-30	34.440	34.700	33.240	33.550	27.012	702,100
2020-04-29	36.110	36.970	35.030	35.090	28.252	1,749,200
2020-04-28	36.000	36.260	34.650	34.930	28.124	797,100
2020-04-27	34.000	35.090	33.860	34.980	28.164	686,900
2020-04-24	32.910	33.820	32.710	33.690	27.125	595,500
2020-04-23	31.040	32.650	30.990	32.560	26.215	874,300
2020-04-22	30.560	31.230	30.050	31.020	24.975	693,300
2020-04-21	30.790	31.000	29.660	29.940	24.106	899,100
2020-04-20	32.300	32.565	31.350	31.570	25.418	620,100
2020-04-17	33.160	33.525	32.420	33.200	26.731	726,300
2020-04-16	30.900	31.960	30.410	31.930	25.708	611,900
2020-04-15	31.760	31.780	30.565	30.790	24.790	671,000
2020-04-14	34.500	34.660	32.130	32.380	26.070	1,126,100
2020-04-13	35.090	35.090	32.800	33.400	26.892	831,000
2020-04-09	33.260	35.340	33.260	35.150	28.301	1,532,800
2020-04-08	32.460	33.560	31.950	32.420	26.103	1,056,100
2020-04-07	31.940	33.730	30.975	32.110	25.853	1,132,400
2020-04-06	30.240	31.330	29.620	30.800	24.798	1,960,600
2020-04-03	29.970	30.590	28.500	28.840	23.220	1,329,000
2020-04-02	29.520	30.440	29.060	30.140	24.267	662,600
2020-04-01	29.280	30.180	29.000	29.930	24.098	991,600
2020-03-31	31.460	31.460	29.840	30.930	24.903	1,252,200
2020-03-30	29.910	31.630	29.096	31.370	25.257	1,108,200
2020-03-27	29.260	30.394	28.970	29.710	23.921	974,600
2020-03-26	29.350	31.750	28.880	30.440	24.509	2,063,900
2020-03-25	27.060	30.290	26.835	29.060	23.397	1,707,800
2020-03-24	24.570	27.080	24.200	26.890	21.650	816,800
2020-03-23	21.270	23.480	20.200	22.710	18.285	1,202,800
2020-03-20	25.430	25.940	22.090	22.910	18.446	2,140,400
2020-03-19	26.650	28.470	22.560	25.600	20.612	1,106,500
2020-03-18	28.080	28.940	22.600	26.900	21.658	1,737,500
2020-03-17	28.040	30.860	26.160	30.370	24.452	1,382,500
2020-03-16	26.890	29.140	26.660	27.410	22.069	1,444,600
2020-03-13	29.490	32.060	28.930	32.040	25.475	1,074,300
2020-03-12	28.010	29.410	26.500	28.000	22.263	1,035,200
2020-03-11	31.570	32.091	29.710	30.260	24.059	938,600
2020-03-10	32.160	32.790	30.270	32.720	26.015	1,051,400
2020-03-09	31.890	32.280	30.610	30.760	24.457	1,197,400
2020-03-06	34.300	34.580	32.910	33.750	26.834	2,840,900
2020-03-05	35.480	36.280	35.140	35.620	28.321	1,059,500
2020-03-04	36.280	36.890	34.830	36.860	29.307	743,100
2020-03-03	36.520	37.130	34.820	35.540	28.257	524,800
2020-03-02	34.740	36.560	34.700	36.500	29.021	638,200
2020-02-28	34.280	35.000	32.790	34.590	27.502	1,334,900
2020-02-27	36.000	36.450	34.940	35.410	28.154	884,000
2020-02-26	37.300	37.950	36.500	36.790	29.251	648,500
2020-02-25	39.090	39.210	37.070	37.240	29.609	949,100
2020-02-24	38.810	39.270	38.450	39.000	31.008	800,700
2020-02-21	40.330	40.360	39.250	39.950	31.764	779,700
2020-02-20	41.000	41.290	39.970	40.390	32.114	705,600
2020-02-19	40.340	41.760	40.220	41.120	32.694	658,000
2020-02-18	40.350	40.717	39.970	40.100	31.883	1,025,700

← NewerPage 28 of 53 · 3,138 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.