Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	145.55	149.00	144.13	148.71	142.11	3,410,400
2025-10-30	149.93	151.06	146.27	147.29	140.75	2,639,400
2025-10-29	149.15	153.53	147.78	150.52	143.84	1,954,100
2025-10-28	152.35	152.90	149.28	150.93	144.23	1,996,200
2025-10-27	150.85	152.14	150.37	150.97	144.27	2,031,000
2025-10-24	150.75	151.68	149.13	149.34	142.71	1,758,400
2025-10-23	150.25	151.99	146.52	148.43	141.84	1,668,200
2025-10-22	150.71	151.66	148.51	150.10	143.44	1,510,400
2025-10-21	146.33	150.72	145.95	150.11	143.45	1,844,600
2025-10-20	143.93	148.19	143.08	146.61	140.10	1,392,300
2025-10-17	141.46	142.54	139.20	141.87	135.57	2,644,000
2025-10-16	151.09	151.56	141.22	141.24	134.97	2,161,000
2025-10-15	153.48	154.71	149.03	151.09	144.38	2,795,300
2025-10-14	142.47	151.75	141.51	149.58	142.94	3,758,400
2025-10-13	144.00	145.10	142.36	143.63	137.26	1,790,000
2025-10-10	147.80	148.50	140.72	140.88	134.63	1,997,500
2025-10-09	149.98	151.44	146.10	147.26	140.72	1,799,300
2025-10-08	149.41	149.85	147.49	149.80	143.15	1,927,100
2025-10-07	150.53	151.21	146.67	148.64	142.04	2,171,300
2025-10-06	152.97	153.50	148.86	150.10	143.44	2,077,900
2025-10-03	151.59	153.28	149.17	152.40	145.64	4,091,700
2025-10-02	153.78	154.14	149.66	150.61	143.93	4,022,500
2025-10-01	157.51	158.43	153.93	154.14	147.30	2,313,200
2025-09-30	163.14	164.26	154.51	159.89	152.79	3,514,200
2025-09-29	164.86	165.27	162.51	163.42	156.17	1,807,600
2025-09-26	164.82	166.17	162.83	163.05	155.81	2,619,200
2025-09-25	164.76	166.81	162.85	163.32	156.07	2,265,500
2025-09-24	181.31	181.31	167.75	168.23	160.76	1,889,200
2025-09-23	182.15	186.85	180.37	181.15	173.11	1,056,400
2025-09-22	181.54	182.42	179.52	181.99	173.91	1,053,800
2025-09-19	183.40	183.85	180.81	183.00	174.88	2,112,000
2025-09-18	180.42	185.94	180.42	183.42	175.28	1,365,900
2025-09-17	178.46	182.12	177.64	178.89	170.95	1,175,500
2025-09-16	179.20	179.99	176.70	178.61	170.68	1,120,300
2025-09-15	184.17	184.28	178.95	179.92	170.86	1,311,900
2025-09-12	185.20	185.82	182.79	182.79	173.59	837,100
2025-09-11	179.10	185.14	178.65	184.71	175.41	1,412,400
2025-09-10	175.58	179.88	175.02	178.93	169.92	1,202,700
2025-09-09	175.37	176.65	174.87	175.07	166.26	979,900
2025-09-08	177.00	177.65	173.36	176.25	167.38	1,731,200
2025-09-05	181.36	181.86	174.53	177.31	168.39	1,638,800
2025-09-04	177.70	180.19	176.48	180.05	170.99	1,171,300
2025-09-03	178.67	179.83	174.97	176.82	167.92	1,244,000
2025-09-02	175.94	179.90	173.43	179.78	170.73	1,430,700
2025-08-29	180.27	180.95	178.13	179.20	170.18	899,200
2025-08-28	180.12	181.77	180.12	180.27	171.20	1,024,300
2025-08-27	178.63	180.94	178.63	179.51	170.48	1,556,100
2025-08-26	177.81	179.39	177.02	178.93	169.92	1,971,500
2025-08-25	181.26	181.26	176.98	178.13	169.16	1,564,700
2025-08-22	178.41	183.94	178.29	181.07	171.96	1,500,300
2025-08-21	178.22	179.13	177.43	178.26	169.29	1,041,500
2025-08-20	179.28	180.50	175.94	178.93	169.92	1,709,400
2025-08-19	188.53	189.76	179.37	180.59	171.50	2,409,200
2025-08-18	187.86	190.60	186.73	189.27	179.74	1,388,800
2025-08-15	190.30	191.38	187.43	187.78	178.33	928,300
2025-08-14	190.14	191.95	188.78	190.45	180.86	885,700
2025-08-13	194.24	195.26	187.35	190.94	181.33	1,194,100
2025-08-12	187.84	193.15	186.65	192.76	183.06	1,278,900
2025-08-11	188.07	189.13	186.54	186.55	177.16	751,700
2025-08-08	188.40	189.87	187.22	188.43	178.95	952,900

← NewerPage 5 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.