Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	173.71	175.84	171.54	172.50	162.72	2,291,500
2025-05-12	173.51	174.63	169.12	172.57	162.78	1,892,500
2025-05-09	166.02	167.64	164.51	164.95	155.59	1,659,100
2025-05-08	164.88	168.71	164.32	165.85	156.44	1,785,300
2025-05-07	160.07	163.52	159.80	162.08	152.89	1,478,900
2025-05-06	159.07	163.64	156.71	159.63	150.58	1,707,600
2025-05-05	156.45	163.16	155.15	160.76	151.64	2,157,000
2025-05-02	156.07	158.99	154.76	157.07	148.16	1,942,700
2025-05-01	153.69	156.25	152.10	152.27	143.63	1,075,500
2025-04-30	148.81	152.91	146.18	152.53	143.88	1,722,200
2025-04-29	153.00	153.68	150.82	152.79	144.12	1,146,300
2025-04-28	153.94	156.54	151.93	153.38	144.68	1,294,700
2025-04-25	151.93	154.41	150.83	153.88	145.15	1,290,700
2025-04-24	146.35	153.92	145.16	152.97	144.29	1,341,600
2025-04-23	147.99	153.33	145.30	145.95	137.67	1,523,000
2025-04-22	139.82	142.86	139.28	141.72	133.68	1,150,300
2025-04-21	138.70	139.74	133.82	137.08	129.31	1,532,500
2025-04-17	140.98	142.82	139.61	141.24	133.23	1,210,000
2025-04-16	139.35	141.03	136.64	139.60	131.68	1,783,300
2025-04-15	139.63	142.56	138.42	141.32	133.30	1,683,500
2025-04-14	141.04	143.53	136.27	138.38	130.53	2,297,800
2025-04-11	133.59	138.73	130.18	137.74	129.93	3,184,500
2025-04-10	136.79	139.09	130.70	135.77	128.07	3,935,100
2025-04-09	121.41	143.93	118.82	142.37	134.30	4,616,400
2025-04-08	131.33	134.50	120.69	123.21	116.22	4,718,900
2025-04-07	114.00	128.00	110.63	124.73	117.66	6,475,200
2025-04-04	121.60	124.19	113.24	118.04	111.35	7,645,200
2025-04-03	145.83	145.83	129.69	130.59	123.18	3,035,100
2025-04-02	146.02	154.85	146.02	154.50	145.74	2,113,600
2025-04-01	147.09	149.93	144.77	149.44	140.96	2,170,700
2025-03-31	142.00	147.30	139.54	146.61	138.29	2,009,700
2025-03-28	146.99	148.67	142.69	144.90	136.68	1,654,200
2025-03-27	150.80	152.75	144.95	148.40	139.98	1,921,800
2025-03-26	155.66	156.40	152.02	153.28	144.59	2,110,400
2025-03-25	154.34	156.05	151.50	155.63	146.80	3,835,800
2025-03-24	151.04	154.12	150.55	153.75	145.03	1,724,900
2025-03-21	145.98	149.05	144.48	147.71	139.33	1,749,400
2025-03-20	146.00	149.26	146.00	147.34	138.98	992,900
2025-03-19	145.06	149.19	142.73	147.61	139.24	1,638,000
2025-03-18	146.22	147.23	142.85	144.02	135.85	1,292,300
2025-03-17	142.90	148.21	142.53	147.11	138.77	1,481,700
2025-03-14	143.91	145.78	142.00	144.36	135.12	1,565,800
2025-03-13	145.81	146.78	138.27	140.19	131.21	1,894,300
2025-03-12	148.08	149.68	142.79	145.93	136.59	1,735,400
2025-03-11	142.21	145.99	139.82	143.01	133.85	2,545,500
2025-03-10	147.46	148.61	139.44	141.24	132.20	3,161,000
2025-03-07	154.92	156.16	147.62	154.96	145.04	3,354,100
2025-03-06	158.28	160.63	152.44	153.37	143.55	2,113,100
2025-03-05	160.99	163.00	157.77	163.00	152.56	1,701,400
2025-03-04	164.65	165.94	156.44	160.99	150.68	2,907,900
2025-03-03	174.63	175.65	168.09	169.76	158.89	2,140,200
2025-02-28	166.67	171.00	165.22	170.94	159.99	2,118,600
2025-02-27	170.71	171.69	166.30	167.12	156.42	1,228,500
2025-02-26	167.77	172.05	167.50	168.97	158.15	1,076,700
2025-02-25	168.95	169.79	163.39	167.36	156.64	1,911,600
2025-02-24	174.33	174.77	168.37	168.91	158.09	1,866,600
2025-02-21	180.82	181.04	172.65	174.09	162.94	1,125,400
2025-02-20	186.74	187.29	176.29	179.69	168.18	1,383,100
2025-02-19	186.97	187.75	183.70	186.74	174.78	1,331,600
2025-02-18	187.43	189.25	186.07	187.67	175.65	999,000

← NewerPage 7 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.