Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	114.50	116.50	110.75	112.18	109.90	3,118,700
2026-04-24	114.96	116.50	113.59	115.23	112.89	1,615,500
2026-04-23	119.00	119.04	112.64	114.78	112.45	2,997,000
2026-04-22	121.51	123.00	119.33	121.05	118.59	2,200,700
2026-04-21	119.54	123.46	118.09	119.84	117.40	2,454,500
2026-04-20	116.01	119.51	116.00	118.77	116.36	1,853,400
2026-04-17	118.19	121.20	117.02	117.78	115.39	4,030,700
2026-04-16	121.00	121.78	115.89	116.22	113.86	3,718,300
2026-04-15	114.40	120.29	114.29	119.28	116.86	5,099,000
2026-04-14	108.80	113.69	108.69	112.61	110.32	4,081,200
2026-04-13	99.900	107.05	99.600	106.68	104.51	3,963,700
2026-04-10	104.88	104.88	98.440	100.46	98.418	4,432,700
2026-04-09	103.35	105.49	102.80	104.80	102.67	2,625,100
2026-04-08	106.31	109.50	100.25	104.83	102.70	6,225,100
2026-04-07	101.51	103.73	100.99	102.24	100.16	3,152,800
2026-04-06	102.93	104.55	102.23	102.83	100.74	2,171,900
2026-04-02	103.34	106.34	100.19	102.43	100.35	5,074,300
2026-04-01	109.16	109.99	104.83	105.80	103.65	2,938,400
2026-03-31	109.54	110.49	106.36	109.10	106.88	2,986,800
2026-03-30	105.92	110.08	105.50	107.66	105.47	2,534,200
2026-03-27	106.92	108.77	104.00	106.28	104.12	3,383,400
2026-03-26	105.91	109.46	104.94	107.92	105.73	2,295,700
2026-03-25	108.18	109.59	104.69	106.50	104.34	2,150,100
2026-03-24	102.99	107.45	102.23	106.04	103.88	4,051,700
2026-03-23	110.87	111.71	106.24	107.12	104.94	3,407,900
2026-03-20	107.92	107.92	105.03	105.87	103.72	11,591,500
2026-03-19	104.23	108.58	103.50	107.99	105.80	3,459,400
2026-03-18	104.81	110.39	103.75	105.97	103.82	4,215,800
2026-03-17	101.27	105.91	101.27	105.67	103.52	5,535,300
2026-03-16	102.15	103.96	98.800	100.51	97.145	4,379,200
2026-03-13	97.980	102.81	97.530	101.76	98.353	5,194,900
2026-03-12	100.45	103.63	95.800	96.500	93.269	8,985,900
2026-03-11	107.80	109.60	100.25	103.46	99.996	5,268,700
2026-03-10	109.39	110.92	105.47	108.68	105.04	3,688,200
2026-03-09	107.36	109.66	106.45	108.85	105.21	3,764,200
2026-03-06	113.24	113.59	108.24	110.01	106.33	4,737,500
2026-03-05	116.04	119.38	115.38	117.04	113.12	2,540,700
2026-03-04	113.40	117.03	112.32	116.21	112.32	2,949,800
2026-03-03	107.40	114.67	106.02	112.65	108.88	3,564,900
2026-03-02	109.28	114.51	108.94	113.36	109.56	3,317,300
2026-02-27	114.03	114.25	108.67	112.01	108.26	6,042,500
2026-02-26	120.91	121.76	115.19	118.08	114.13	3,808,100
2026-02-25	118.74	120.64	115.47	119.18	115.19	4,177,600
2026-02-24	113.81	118.90	113.25	117.16	113.24	3,853,100
2026-02-23	120.52	121.03	112.69	114.57	110.73	7,509,900
2026-02-20	126.39	130.15	122.44	123.16	119.04	5,807,700
2026-02-19	129.50	130.15	124.15	129.85	125.50	5,059,700
2026-02-18	130.98	134.54	130.98	133.97	129.48	1,930,700
2026-02-17	133.84	135.08	128.11	130.41	126.04	3,593,500
2026-02-13	134.68	135.95	132.66	133.88	129.40	2,340,300
2026-02-12	138.35	139.15	132.00	133.94	129.46	3,680,400
2026-02-11	139.72	140.99	134.30	137.38	132.78	3,603,700
2026-02-10	137.00	138.31	135.00	136.99	132.40	3,680,000
2026-02-09	132.86	137.67	131.02	137.25	132.65	3,820,900
2026-02-06	129.58	131.42	126.00	130.46	126.09	6,751,500
2026-02-05	131.98	134.11	119.40	121.87	117.79	10,939,100
2026-02-04	130.21	138.76	125.93	137.22	132.63	7,951,300
2026-02-03	144.84	145.00	128.25	131.60	127.19	8,758,100
2026-02-02	149.02	150.63	144.39	146.47	141.57	3,816,300
2026-01-30	150.14	152.19	147.96	149.67	144.66	2,996,900

← NewerPage 3 of 21 · 1,255 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.