Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	28.690	29.020	27.840	27.930	21.767	489,000
2019-08-22	29.050	29.190	28.720	28.880	22.508	295,000
2019-08-21	28.970	29.070	28.800	28.910	22.531	348,600
2019-08-20	29.010	29.010	28.450	28.690	22.360	390,900
2019-08-19	28.800	29.400	28.790	29.070	22.656	425,300
2019-08-16	27.210	28.450	27.170	28.330	22.079	567,000
2019-08-15	27.310	27.510	26.890	27.100	21.120	316,400
2019-08-14	27.490	27.840	27.140	27.210	21.206	348,700
2019-08-13	27.690	28.160	27.555	28.060	21.869	395,700
2019-08-12	27.950	27.950	27.390	27.600	21.510	161,300
2019-08-09	27.990	28.320	27.800	28.200	21.978	365,900
2019-08-08	27.840	28.380	27.710	28.210	21.985	423,200
2019-08-07	27.170	27.680	26.830	27.610	21.518	673,300
2019-08-06	26.790	27.560	26.790	27.550	21.471	436,000
2019-08-05	28.410	28.410	26.530	26.680	20.793	1,121,900
2019-08-02	28.490	28.780	28.100	28.720	22.383	951,300
2019-08-01	29.400	29.530	28.390	28.660	22.336	748,100
2019-07-31	29.040	29.470	28.620	29.250	22.796	792,500
2019-07-30	28.970	29.505	28.710	29.490	22.983	612,200
2019-07-29	29.280	29.340	28.970	29.130	22.702	207,100
2019-07-26	29.000	29.400	28.910	29.330	22.858	432,800
2019-07-25	28.970	29.180	28.910	29.070	22.656	628,700
2019-07-24	28.280	29.070	28.257	29.040	22.632	458,100
2019-07-23	28.300	28.580	28.180	28.410	22.141	319,300
2019-07-22	28.160	28.270	27.860	28.250	22.017	356,500
2019-07-19	28.400	28.540	28.100	28.130	21.923	429,600
2019-07-18	28.070	28.630	28.025	28.430	22.157	376,400
2019-07-17	28.250	28.360	28.000	28.140	21.931	391,200
2019-07-16	28.300	28.500	28.170	28.310	22.063	418,000
2019-07-15	28.620	28.620	28.140	28.250	22.017	632,500
2019-07-12	28.010	28.600	27.800	28.570	22.266	1,079,500
2019-07-11	28.000	28.150	27.780	27.980	21.806	630,100
2019-07-10	27.510	28.040	27.380	27.980	21.806	833,800
2019-07-09	27.000	27.470	26.920	27.450	21.393	753,800
2019-07-08	26.940	27.060	26.800	27.040	21.074	587,300
2019-07-05	27.160	27.350	26.850	27.120	21.136	398,800
2019-07-03	27.000	27.280	26.810	27.280	21.261	496,500
2019-07-02	26.910	26.970	26.670	26.950	21.003	915,000
2019-07-01	26.310	26.840	26.300	26.820	20.902	1,793,300
2019-06-28	26.250	26.515	25.820	26.170	20.396	10,105,700
2019-06-27	26.000	26.240	25.940	26.080	20.325	1,034,400
2019-06-26	25.880	26.030	25.500	25.970	20.240	1,814,500
2019-06-25	27.000	27.040	25.720	25.810	20.115	1,763,100
2019-06-24	27.320	27.600	27.020	27.050	21.081	1,089,300
2019-06-21	27.540	27.550	27.210	27.330	21.300	1,202,900
2019-06-20	28.050	28.580	27.420	27.580	21.494	1,409,100
2019-06-19	27.360	27.980	27.355	27.950	21.783	1,485,400
2019-06-18	27.640	27.850	27.260	27.290	21.268	1,609,800
2019-06-17	27.200	27.850	27.200	27.460	21.401	1,180,900
2019-06-14	26.710	27.185	26.710	27.030	21.066	675,400
2019-06-13	25.800	26.820	25.760	26.740	20.840	1,058,200
2019-06-12	25.930	26.040	25.680	25.850	19.897	821,100
2019-06-11	26.180	26.180	25.740	25.890	19.928	1,035,200
2019-06-10	25.900	26.055	25.540	25.950	19.974	976,100
2019-06-07	25.900	26.400	25.690	25.800	19.858	1,150,000
2019-06-06	26.220	26.340	25.270	25.720	19.797	2,330,900
2019-06-05	26.460	26.610	25.960	26.580	20.459	699,700
2019-06-04	26.300	26.475	25.950	26.340	20.274	1,973,900
2019-06-03	25.660	26.210	25.660	26.200	20.166	1,309,500
2019-05-31	26.000	26.290	25.655	25.690	19.774	1,253,800

← NewerPage 31 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.