Ares Management Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 185.02 | 187.04 | 183.92 | 186.18 | 174.26 | 784,900 |
| 2025-02-13 | 183.07 | 185.05 | 182.30 | 184.39 | 172.58 | 981,200 |
| 2025-02-12 | 183.80 | 185.22 | 182.60 | 182.81 | 171.10 | 761,300 |
| 2025-02-11 | 187.98 | 188.24 | 183.48 | 186.37 | 174.44 | 798,800 |
| 2025-02-10 | 191.37 | 191.40 | 187.33 | 189.98 | 177.81 | 790,300 |
| 2025-02-07 | 191.86 | 194.27 | 189.50 | 190.34 | 178.15 | 1,163,400 |
| 2025-02-06 | 188.07 | 191.82 | 186.30 | 191.67 | 179.40 | 1,619,600 |
| 2025-02-05 | 181.16 | 192.40 | 181.16 | 189.65 | 177.51 | 2,501,700 |
| 2025-02-04 | 200.00 | 200.49 | 192.41 | 195.36 | 182.85 | 1,964,600 |
| 2025-02-03 | 192.98 | 198.75 | 192.05 | 196.52 | 183.94 | 1,095,000 |
| 2025-01-31 | 199.19 | 199.94 | 197.74 | 198.22 | 185.53 | 1,139,700 |
| 2025-01-30 | 196.15 | 199.04 | 195.32 | 198.08 | 185.40 | 1,247,600 |
| 2025-01-29 | 192.93 | 196.60 | 190.63 | 193.42 | 181.03 | 766,200 |
| 2025-01-28 | 190.67 | 194.16 | 188.86 | 193.60 | 181.20 | 723,000 |
| 2025-01-27 | 191.41 | 192.94 | 187.58 | 189.98 | 177.81 | 735,300 |
| 2025-01-24 | 195.44 | 197.53 | 195.08 | 197.32 | 184.68 | 780,300 |
| 2025-01-23 | 195.17 | 196.35 | 194.46 | 195.90 | 183.36 | 925,500 |
| 2025-01-22 | 196.36 | 196.76 | 192.23 | 193.81 | 181.40 | 1,157,200 |
| 2025-01-21 | 192.58 | 195.23 | 191.56 | 194.72 | 182.25 | 984,500 |
| 2025-01-17 | 189.50 | 192.01 | 188.53 | 191.32 | 179.07 | 721,800 |
| 2025-01-16 | 185.37 | 190.15 | 185.06 | 187.90 | 175.87 | 971,300 |
| 2025-01-15 | 184.10 | 185.49 | 182.24 | 184.50 | 172.69 | 786,900 |
| 2025-01-14 | 176.15 | 180.38 | 176.06 | 179.17 | 167.70 | 791,100 |
| 2025-01-13 | 172.77 | 176.50 | 171.47 | 175.49 | 164.25 | 934,400 |
| 2025-01-10 | 179.68 | 180.03 | 174.87 | 175.04 | 163.83 | 942,800 |
| 2025-01-08 | 177.51 | 182.79 | 177.51 | 182.30 | 170.63 | 960,900 |
| 2025-01-07 | 181.28 | 182.37 | 173.73 | 178.37 | 166.95 | 1,556,800 |
| 2025-01-06 | 183.28 | 184.72 | 180.09 | 180.30 | 168.75 | 1,326,200 |
| 2025-01-03 | 180.13 | 181.87 | 178.97 | 181.11 | 169.51 | 1,189,700 |
| 2025-01-02 | 177.83 | 179.30 | 175.36 | 178.83 | 167.38 | 624,700 |
| 2024-12-31 | 180.11 | 180.35 | 176.38 | 177.03 | 165.69 | 591,600 |
| 2024-12-30 | 176.92 | 179.69 | 175.94 | 179.02 | 167.56 | 519,700 |
| 2024-12-27 | 181.09 | 181.99 | 178.23 | 179.50 | 168.01 | 375,400 |
| 2024-12-26 | 180.08 | 182.98 | 179.04 | 182.72 | 171.02 | 439,500 |
| 2024-12-24 | 180.11 | 181.50 | 179.29 | 181.06 | 169.47 | 307,500 |
| 2024-12-23 | 175.40 | 179.16 | 174.27 | 179.00 | 167.54 | 845,200 |
| 2024-12-20 | 170.25 | 177.51 | 169.01 | 176.04 | 164.77 | 2,427,200 |
| 2024-12-19 | 172.60 | 174.83 | 170.43 | 171.08 | 160.12 | 1,412,100 |
| 2024-12-18 | 178.05 | 179.60 | 169.10 | 169.22 | 158.38 | 949,400 |
| 2024-12-17 | 181.10 | 182.25 | 177.18 | 178.33 | 166.91 | 1,404,400 |
| 2024-12-16 | 182.28 | 184.49 | 181.75 | 183.70 | 171.07 | 1,244,500 |
| 2024-12-13 | 183.28 | 185.06 | 182.27 | 182.45 | 169.90 | 990,700 |
| 2024-12-12 | 184.39 | 184.47 | 181.25 | 182.74 | 170.17 | 1,271,700 |
| 2024-12-11 | 178.23 | 183.87 | 177.54 | 182.45 | 169.90 | 1,619,500 |
| 2024-12-10 | 176.09 | 178.00 | 174.48 | 176.11 | 164.00 | 1,213,400 |
| 2024-12-09 | 178.50 | 180.33 | 175.04 | 175.29 | 163.23 | 1,615,100 |
| 2024-12-06 | 176.91 | 178.72 | 175.78 | 178.07 | 165.82 | 1,276,900 |
| 2024-12-05 | 176.85 | 179.40 | 175.61 | 177.07 | 164.89 | 915,400 |
| 2024-12-04 | 175.88 | 177.57 | 175.18 | 176.85 | 164.69 | 830,800 |
| 2024-12-03 | 175.12 | 176.29 | 174.01 | 175.05 | 163.01 | 833,800 |
| 2024-12-02 | 177.08 | 178.22 | 173.83 | 173.95 | 161.99 | 898,500 |
| 2024-11-29 | 176.27 | 177.64 | 175.91 | 176.73 | 164.58 | 455,300 |
| 2024-11-27 | 179.78 | 180.38 | 174.52 | 174.78 | 162.76 | 1,213,100 |
| 2024-11-26 | 175.76 | 178.88 | 175.00 | 178.83 | 166.53 | 1,586,300 |
| 2024-11-25 | 177.00 | 178.49 | 173.74 | 176.03 | 163.92 | 2,048,300 |
| 2024-11-22 | 176.00 | 176.83 | 174.26 | 175.52 | 163.45 | 940,700 |
| 2024-11-21 | 172.00 | 176.31 | 171.10 | 175.01 | 162.97 | 1,114,300 |
| 2024-11-20 | 171.53 | 172.96 | 169.44 | 171.89 | 160.07 | 1,294,000 |
| 2024-11-19 | 166.28 | 170.45 | 165.44 | 170.35 | 158.63 | 723,400 |
| 2024-11-18 | 167.50 | 168.39 | 165.81 | 167.43 | 155.92 | 975,500 |
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.