Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	41.420	41.810	39.570	40.010	31.812	1,100,800
2020-02-13	40.640	41.880	40.505	41.100	32.678	708,700
2020-02-12	40.500	40.670	39.930	40.630	32.304	606,000
2020-02-11	39.480	40.370	39.421	40.260	32.010	433,500
2020-02-10	38.420	39.360	38.410	39.250	31.207	295,300
2020-02-07	38.690	38.837	38.080	38.450	30.571	404,700
2020-02-06	38.640	39.230	38.230	38.940	30.961	452,500
2020-02-05	38.590	38.760	38.080	38.530	30.635	407,600
2020-02-04	37.740	38.510	36.970	38.110	30.301	700,100
2020-02-03	37.880	38.260	36.780	37.310	29.665	959,000
2020-01-31	36.350	36.660	35.040	36.060	28.671	594,100
2020-01-30	36.620	37.450	36.010	36.550	29.061	575,800
2020-01-29	36.670	37.450	36.540	37.010	29.426	327,600
2020-01-28	36.320	36.750	36.245	36.540	29.053	339,600
2020-01-27	36.270	36.520	35.900	35.980	28.607	383,900
2020-01-24	38.020	38.020	36.900	37.100	29.498	355,500
2020-01-23	37.600	38.170	37.280	37.900	30.134	481,400
2020-01-22	37.130	37.730	37.130	37.570	29.872	521,300
2020-01-21	37.060	37.500	36.800	36.920	29.355	336,200
2020-01-17	37.340	38.090	37.185	37.280	29.641	594,800
2020-01-16	36.220	36.840	35.840	36.830	29.283	558,100
2020-01-15	36.000	36.261	35.525	35.820	28.480	502,500
2020-01-14	36.190	36.300	35.840	36.000	28.623	471,100
2020-01-13	36.370	36.420	36.000	36.320	28.878	341,900
2020-01-10	36.140	36.620	36.010	36.210	28.790	290,700
2020-01-09	36.330	37.000	36.170	36.420	28.957	259,800
2020-01-08	35.650	36.190	35.440	36.110	28.711	683,400
2020-01-07	35.340	35.710	35.315	35.440	28.178	349,500
2020-01-06	35.100	35.810	35.100	35.590	28.297	387,000
2020-01-03	35.120	35.450	35.060	35.240	28.019	401,100
2020-01-02	35.830	35.885	35.110	35.540	28.257	506,500
2019-12-31	35.730	36.040	35.190	35.690	28.377	463,000
2019-12-30	34.890	35.740	34.890	35.740	28.417	395,700
2019-12-27	34.850	35.085	34.720	34.830	27.693	258,300
2019-12-26	34.860	34.970	34.510	34.790	27.661	212,500
2019-12-24	34.740	34.810	34.450	34.750	27.629	172,300
2019-12-23	34.460	34.790	34.090	34.790	27.661	327,100
2019-12-20	34.530	34.640	34.050	34.360	27.319	1,269,800
2019-12-19	34.500	34.530	33.590	34.440	27.383	325,100
2019-12-18	33.930	34.270	33.800	33.940	26.985	325,500
2019-12-17	33.730	33.970	33.250	33.810	26.882	261,300
2019-12-16	34.060	34.610	33.560	33.690	26.787	531,600
2019-12-13	33.740	34.210	33.550	34.150	26.898	401,800
2019-12-12	33.680	33.940	33.180	33.470	26.362	354,600
2019-12-11	33.770	33.881	33.495	33.600	26.465	329,400
2019-12-10	33.050	33.660	32.970	33.650	26.504	255,600
2019-12-09	32.780	33.375	32.600	32.890	25.905	283,200
2019-12-06	33.530	33.740	32.870	32.870	25.890	534,500
2019-12-05	32.890	33.210	32.700	33.150	26.110	240,400
2019-12-04	32.930	32.930	32.270	32.650	25.716	298,100
2019-12-03	32.140	32.690	31.750	32.670	25.732	385,200
2019-12-02	33.170	33.245	32.000	32.540	25.630	494,200
2019-11-29	32.990	33.340	32.850	33.090	26.063	122,600
2019-11-27	33.300	33.320	32.510	33.050	26.031	354,800
2019-11-26	32.740	33.310	32.340	33.280	26.213	474,700
2019-11-25	32.150	33.080	32.090	32.750	25.795	504,800
2019-11-22	32.220	32.560	31.770	32.130	25.307	362,500
2019-11-21	33.290	33.290	32.050	32.180	25.346	486,600
2019-11-20	32.650	33.220	32.270	33.150	26.110	2,342,400
2019-11-19	32.470	32.930	32.240	32.860	25.882	549,000

← NewerPage 29 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.