Ares Management Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 168.34 | 168.60 | 166.66 | 167.21 | 155.71 | 1,182,500 |
| 2024-11-14 | 168.39 | 169.14 | 166.88 | 169.02 | 157.40 | 866,400 |
| 2024-11-13 | 170.23 | 171.55 | 166.81 | 167.45 | 155.93 | 1,090,100 |
| 2024-11-12 | 170.67 | 171.22 | 169.32 | 170.50 | 158.77 | 1,037,500 |
| 2024-11-11 | 172.12 | 175.07 | 170.94 | 171.38 | 159.59 | 1,392,200 |
| 2024-11-08 | 168.51 | 171.82 | 167.48 | 170.38 | 158.66 | 1,118,600 |
| 2024-11-07 | 171.64 | 172.56 | 167.39 | 168.27 | 156.70 | 1,577,400 |
| 2024-11-06 | 167.81 | 175.74 | 167.81 | 172.50 | 160.64 | 2,848,400 |
| 2024-11-05 | 160.79 | 164.82 | 160.44 | 164.44 | 153.13 | 904,000 |
| 2024-11-04 | 160.25 | 161.14 | 158.33 | 159.68 | 148.70 | 1,416,500 |
| 2024-11-01 | 170.71 | 170.71 | 158.00 | 161.87 | 150.74 | 2,488,000 |
| 2024-10-31 | 168.67 | 170.54 | 166.22 | 167.68 | 156.15 | 2,569,100 |
| 2024-10-30 | 170.99 | 171.67 | 168.88 | 169.00 | 157.38 | 1,264,900 |
| 2024-10-29 | 170.90 | 171.76 | 170.36 | 170.40 | 158.68 | 982,300 |
| 2024-10-28 | 170.68 | 171.77 | 170.40 | 170.98 | 159.22 | 781,500 |
| 2024-10-25 | 171.41 | 171.78 | 168.05 | 169.47 | 157.81 | 636,000 |
| 2024-10-24 | 168.73 | 171.05 | 167.87 | 170.83 | 159.08 | 860,700 |
| 2024-10-23 | 167.96 | 169.87 | 166.16 | 167.38 | 155.87 | 719,600 |
| 2024-10-22 | 167.28 | 168.52 | 166.18 | 167.78 | 156.24 | 761,900 |
| 2024-10-21 | 169.71 | 171.76 | 168.44 | 168.69 | 157.09 | 888,000 |
| 2024-10-18 | 168.53 | 170.52 | 168.16 | 169.89 | 158.21 | 1,121,300 |
| 2024-10-17 | 165.97 | 171.14 | 164.80 | 168.73 | 157.13 | 2,114,900 |
| 2024-10-16 | 163.30 | 164.33 | 161.90 | 163.48 | 152.24 | 903,700 |
| 2024-10-15 | 164.28 | 164.60 | 162.01 | 162.63 | 151.45 | 1,044,600 |
| 2024-10-14 | 163.00 | 164.55 | 161.69 | 163.35 | 152.12 | 596,200 |
| 2024-10-11 | 157.83 | 162.37 | 157.83 | 161.95 | 150.81 | 1,196,300 |
| 2024-10-10 | 158.58 | 159.34 | 156.39 | 157.81 | 146.96 | 1,827,900 |
| 2024-10-09 | 153.48 | 158.46 | 153.30 | 158.16 | 147.28 | 4,636,200 |
| 2024-10-08 | 155.00 | 158.48 | 152.71 | 153.38 | 142.83 | 5,101,100 |
| 2024-10-07 | 160.43 | 161.56 | 159.80 | 160.56 | 149.52 | 1,141,800 |
| 2024-10-04 | 159.19 | 160.39 | 157.89 | 160.39 | 149.36 | 1,052,700 |
| 2024-10-03 | 157.98 | 159.30 | 156.52 | 157.05 | 146.25 | 674,200 |
| 2024-10-02 | 155.84 | 159.86 | 155.84 | 158.05 | 147.18 | 556,000 |
| 2024-10-01 | 155.74 | 157.26 | 153.00 | 156.31 | 145.56 | 1,129,100 |
| 2024-09-30 | 156.40 | 156.85 | 153.93 | 155.84 | 145.12 | 1,152,200 |
| 2024-09-27 | 158.34 | 158.39 | 156.38 | 156.91 | 146.12 | 513,300 |
| 2024-09-26 | 158.82 | 159.95 | 155.73 | 156.05 | 145.32 | 661,300 |
| 2024-09-25 | 157.63 | 158.39 | 157.16 | 158.05 | 147.18 | 733,500 |
| 2024-09-24 | 156.50 | 157.82 | 155.29 | 157.33 | 146.51 | 1,004,300 |
| 2024-09-23 | 157.66 | 158.50 | 155.40 | 156.25 | 145.50 | 583,700 |
| 2024-09-20 | 155.58 | 157.30 | 153.27 | 156.66 | 145.89 | 1,633,700 |
| 2024-09-19 | 156.74 | 157.53 | 154.39 | 156.51 | 145.75 | 1,118,800 |
| 2024-09-18 | 153.90 | 155.65 | 150.81 | 152.35 | 141.87 | 882,200 |
| 2024-09-17 | 150.00 | 153.71 | 149.03 | 152.80 | 142.29 | 1,108,400 |
| 2024-09-16 | 146.66 | 149.41 | 146.50 | 149.39 | 139.12 | 614,000 |
| 2024-09-13 | 144.40 | 147.48 | 143.04 | 147.40 | 136.40 | 989,800 |
| 2024-09-12 | 141.69 | 143.99 | 140.48 | 143.84 | 133.10 | 717,200 |
| 2024-09-11 | 140.11 | 141.59 | 137.50 | 141.46 | 130.90 | 573,600 |
| 2024-09-10 | 140.07 | 141.04 | 137.87 | 140.09 | 129.63 | 1,156,500 |
| 2024-09-09 | 138.93 | 142.44 | 137.93 | 140.08 | 129.62 | 1,098,900 |
| 2024-09-06 | 141.05 | 141.56 | 136.12 | 137.45 | 127.19 | 981,200 |
| 2024-09-05 | 141.20 | 141.99 | 139.83 | 141.05 | 130.52 | 600,000 |
| 2024-09-04 | 142.01 | 142.69 | 140.17 | 140.86 | 130.34 | 906,100 |
| 2024-09-03 | 145.60 | 146.11 | 141.54 | 142.02 | 131.42 | 900,900 |
| 2024-08-30 | 144.91 | 146.43 | 143.88 | 146.40 | 135.47 | 1,607,300 |
| 2024-08-29 | 145.91 | 146.19 | 144.35 | 144.35 | 133.57 | 816,100 |
| 2024-08-28 | 145.84 | 146.94 | 144.61 | 145.19 | 134.35 | 942,100 |
| 2024-08-27 | 145.59 | 148.20 | 145.33 | 146.14 | 135.23 | 967,500 |
| 2024-08-26 | 147.50 | 148.13 | 145.72 | 146.96 | 135.99 | 740,300 |
| 2024-08-23 | 144.49 | 147.54 | 143.54 | 147.00 | 136.03 | 1,165,500 |
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.