Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	188.40	189.87	187.22	188.43	178.95	952,900
2025-08-07	191.50	191.50	185.71	186.95	177.54	1,240,800
2025-08-06	188.24	191.52	187.84	189.29	179.76	1,390,600
2025-08-05	189.92	191.91	185.06	187.98	178.52	1,602,700
2025-08-04	184.30	189.00	182.96	188.55	179.06	1,381,600
2025-08-01	179.89	183.22	173.70	182.83	173.63	2,193,800
2025-07-31	188.19	189.36	184.14	185.53	176.19	1,802,800
2025-07-30	188.99	190.08	186.46	187.73	178.28	951,800
2025-07-29	188.22	189.18	185.69	187.93	178.47	1,243,900
2025-07-28	186.22	187.85	185.61	187.36	177.93	1,335,400
2025-07-25	183.61	186.42	181.45	186.22	176.85	1,320,300
2025-07-24	181.19	183.63	179.53	182.34	173.16	1,222,700
2025-07-23	180.00	180.76	178.72	180.57	171.48	871,800
2025-07-22	178.62	179.57	175.40	178.25	169.28	1,266,400
2025-07-21	183.64	183.64	178.38	178.89	169.89	1,653,400
2025-07-18	184.77	185.57	182.27	183.12	173.90	2,397,900
2025-07-17	178.97	184.41	178.34	183.17	173.95	1,868,000
2025-07-16	175.78	180.02	174.74	179.92	170.86	1,747,000
2025-07-15	179.93	180.09	174.36	174.49	165.71	1,090,300
2025-07-14	177.48	181.55	176.75	180.34	171.26	1,331,600
2025-07-11	178.62	179.25	177.12	177.37	168.44	713,900
2025-07-10	177.52	180.20	177.04	180.13	171.06	980,100
2025-07-09	176.53	178.55	175.46	176.97	168.06	927,300
2025-07-08	175.49	177.84	174.08	175.10	166.29	1,033,700
2025-07-07	177.96	178.59	172.62	174.86	166.06	1,269,700
2025-07-03	178.84	179.94	176.67	177.96	169.00	684,400
2025-07-02	174.45	178.29	173.77	177.98	169.02	2,546,300
2025-07-01	172.55	175.94	171.12	174.73	165.94	2,485,400
2025-06-30	174.80	174.93	172.32	173.20	164.48	1,491,700
2025-06-27	172.49	175.65	171.41	173.18	164.46	1,591,500
2025-06-26	169.53	172.09	168.70	171.11	162.50	877,700
2025-06-25	170.47	171.01	168.12	168.80	160.30	1,233,300
2025-06-24	167.63	170.26	167.04	169.82	161.27	1,099,300
2025-06-23	165.53	166.46	160.82	165.35	157.03	1,119,400
2025-06-20	168.71	169.28	165.63	165.76	157.42	2,491,600
2025-06-18	165.51	169.31	165.44	167.34	158.92	1,497,200
2025-06-17	165.67	166.59	163.61	165.18	156.87	1,086,900
2025-06-16	167.32	170.46	166.82	167.03	158.62	750,300
2025-06-13	168.46	169.47	164.89	166.56	157.11	1,143,300
2025-06-12	166.53	171.17	166.15	170.81	161.12	2,457,000
2025-06-11	169.16	170.30	168.06	168.78	159.21	1,415,300
2025-06-10	171.91	172.30	167.10	168.58	159.02	1,450,100
2025-06-09	173.42	174.64	170.02	172.30	162.53	2,359,300
2025-06-06	172.54	174.88	172.34	173.88	164.02	1,865,200
2025-06-05	168.93	170.46	167.66	169.99	160.35	1,163,900
2025-06-04	168.82	170.76	168.69	169.01	159.42	1,364,700
2025-06-03	166.40	168.74	164.94	168.53	158.97	1,279,900
2025-06-02	164.67	167.05	163.17	166.79	157.33	1,318,900
2025-05-30	164.36	165.88	162.58	165.50	156.11	3,004,200
2025-05-29	165.40	165.40	163.05	164.90	155.55	1,112,100
2025-05-28	165.50	165.50	163.48	163.99	154.69	999,900
2025-05-27	162.73	165.16	161.38	164.60	155.26	1,079,400
2025-05-23	156.13	161.71	155.52	160.29	151.20	1,008,800
2025-05-22	158.84	160.91	158.25	159.88	150.81	961,000
2025-05-21	163.26	164.86	158.88	158.98	149.96	1,561,000
2025-05-20	167.04	168.00	165.30	166.03	156.61	1,984,100
2025-05-19	166.75	169.94	165.29	168.64	159.08	940,100
2025-05-16	168.75	170.87	168.46	170.15	160.50	1,702,100
2025-05-15	173.12	174.38	168.09	168.70	159.13	3,115,600
2025-05-14	173.34	176.39	172.25	175.83	165.86	1,817,900

← NewerPage 6 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.