Ares Management Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 150.80 | 152.56 | 148.83 | 151.69 | 146.61 | 3,197,100 |
| 2026-01-28 | 150.00 | 150.41 | 147.71 | 149.80 | 144.78 | 1,528,200 |
| 2026-01-27 | 149.05 | 150.00 | 145.46 | 149.38 | 144.38 | 3,832,100 |
| 2026-01-26 | 154.59 | 155.10 | 149.56 | 149.69 | 144.68 | 3,796,900 |
| 2026-01-23 | 160.65 | 162.25 | 155.74 | 155.89 | 150.67 | 1,836,400 |
| 2026-01-22 | 163.94 | 165.16 | 160.44 | 161.52 | 156.11 | 1,893,200 |
| 2026-01-21 | 165.10 | 166.44 | 162.24 | 162.34 | 156.90 | 2,469,700 |
| 2026-01-20 | 167.22 | 170.22 | 163.05 | 163.16 | 157.70 | 1,835,700 |
| 2026-01-16 | 168.89 | 171.18 | 168.29 | 169.69 | 164.01 | 1,504,200 |
| 2026-01-15 | 171.38 | 173.31 | 169.34 | 169.57 | 163.89 | 1,663,900 |
| 2026-01-14 | 168.46 | 170.26 | 166.43 | 169.92 | 164.23 | 1,968,700 |
| 2026-01-13 | 173.71 | 174.49 | 167.47 | 169.21 | 163.54 | 2,580,300 |
| 2026-01-12 | 173.38 | 177.63 | 173.11 | 174.29 | 168.45 | 1,321,300 |
| 2026-01-09 | 176.74 | 177.73 | 175.15 | 175.91 | 170.02 | 1,234,700 |
| 2026-01-08 | 169.90 | 177.68 | 169.54 | 175.75 | 169.87 | 1,746,000 |
| 2026-01-07 | 175.49 | 175.92 | 170.00 | 170.80 | 165.08 | 1,921,700 |
| 2026-01-06 | 170.85 | 176.55 | 170.10 | 176.00 | 170.11 | 1,641,600 |
| 2026-01-05 | 166.34 | 173.44 | 166.34 | 172.05 | 166.29 | 1,761,500 |
| 2026-01-02 | 162.68 | 166.55 | 161.22 | 166.33 | 160.76 | 1,310,000 |
| 2025-12-31 | 163.20 | 164.05 | 161.52 | 161.63 | 156.22 | 1,247,300 |
| 2025-12-30 | 169.01 | 169.01 | 163.11 | 163.23 | 157.76 | 1,852,700 |
| 2025-12-29 | 168.53 | 170.07 | 167.56 | 169.05 | 163.39 | 1,648,100 |
| 2025-12-26 | 168.81 | 169.85 | 168.02 | 168.73 | 163.08 | 765,600 |
| 2025-12-24 | 169.17 | 169.69 | 168.14 | 169.06 | 163.40 | 644,600 |
| 2025-12-23 | 170.00 | 171.08 | 168.49 | 168.74 | 163.09 | 1,502,300 |
| 2025-12-22 | 167.06 | 171.91 | 166.75 | 170.29 | 164.59 | 1,942,200 |
| 2025-12-19 | 166.00 | 167.39 | 162.08 | 165.68 | 160.13 | 5,186,100 |
| 2025-12-18 | 169.84 | 171.07 | 166.59 | 166.66 | 161.08 | 2,757,100 |
| 2025-12-17 | 172.45 | 173.83 | 167.94 | 168.51 | 162.87 | 3,255,900 |
| 2025-12-16 | 172.94 | 174.64 | 171.10 | 173.61 | 166.71 | 2,884,400 |
| 2025-12-15 | 174.38 | 175.68 | 172.03 | 172.68 | 165.82 | 2,785,100 |
| 2025-12-12 | 178.21 | 178.21 | 171.05 | 173.78 | 166.07 | 3,332,300 |
| 2025-12-11 | 178.00 | 179.88 | 174.89 | 176.87 | 169.02 | 4,140,800 |
| 2025-12-10 | 178.58 | 181.19 | 174.71 | 178.28 | 170.37 | 47,940,600 |
| 2025-12-09 | 178.81 | 179.71 | 173.53 | 176.20 | 168.38 | 15,485,800 |
| 2025-12-08 | 162.16 | 165.53 | 160.00 | 164.26 | 156.97 | 2,344,100 |
| 2025-12-05 | 162.60 | 165.46 | 162.31 | 165.46 | 158.12 | 1,349,300 |
| 2025-12-04 | 163.65 | 163.96 | 160.79 | 163.07 | 155.83 | 1,745,100 |
| 2025-12-03 | 159.61 | 163.79 | 159.26 | 162.05 | 154.86 | 1,715,400 |
| 2025-12-02 | 160.69 | 161.69 | 158.56 | 159.92 | 152.82 | 1,565,800 |
| 2025-12-01 | 154.53 | 161.05 | 153.56 | 159.51 | 152.43 | 2,114,500 |
| 2025-11-28 | 155.20 | 157.11 | 154.39 | 156.85 | 149.89 | 753,300 |
| 2025-11-26 | 153.10 | 155.33 | 152.13 | 154.55 | 147.69 | 1,103,400 |
| 2025-11-25 | 149.67 | 153.86 | 147.68 | 152.87 | 146.09 | 1,384,600 |
| 2025-11-24 | 147.49 | 150.53 | 146.78 | 150.11 | 143.45 | 1,694,200 |
| 2025-11-21 | 144.86 | 148.31 | 142.90 | 147.43 | 140.89 | 1,424,100 |
| 2025-11-20 | 147.74 | 150.10 | 143.32 | 144.31 | 137.91 | 1,079,100 |
| 2025-11-19 | 142.50 | 145.54 | 140.41 | 145.17 | 138.73 | 1,393,100 |
| 2025-11-18 | 140.51 | 143.75 | 139.43 | 142.69 | 136.36 | 2,298,200 |
| 2025-11-17 | 146.34 | 147.22 | 140.09 | 142.06 | 135.76 | 2,345,100 |
| 2025-11-14 | 146.29 | 149.43 | 144.76 | 146.40 | 139.90 | 1,775,900 |
| 2025-11-13 | 151.59 | 153.45 | 147.49 | 148.47 | 141.88 | 2,070,400 |
| 2025-11-12 | 154.94 | 158.43 | 153.39 | 153.69 | 146.87 | 1,553,800 |
| 2025-11-11 | 153.80 | 155.45 | 152.40 | 153.87 | 147.04 | 1,758,500 |
| 2025-11-10 | 155.80 | 156.88 | 152.74 | 153.34 | 146.53 | 1,415,100 |
| 2025-11-07 | 149.46 | 153.98 | 146.96 | 153.88 | 147.05 | 1,235,200 |
| 2025-11-06 | 152.91 | 154.49 | 149.65 | 151.26 | 144.55 | 1,501,500 |
| 2025-11-05 | 151.03 | 154.30 | 149.18 | 153.25 | 146.45 | 1,530,800 |
| 2025-11-04 | 156.52 | 158.15 | 152.52 | 153.01 | 146.22 | 1,906,800 |
| 2025-11-03 | 154.32 | 159.07 | 151.37 | 155.50 | 148.60 | 4,049,100 |
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.