Ares Management Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 114.62 | 115.70 | 111.33 | 112.27 | 112.27 | 2,471,300 |
| 2026-10-15 | 112.82 | 114.24 | 110.30 | 114.03 | 114.03 | 3,441,400 |
| 2026-10-14 | 114.12 | 115.26 | 111.14 | 112.49 | 112.49 | 2,533,100 |
| 2026-10-13 | 118.91 | 118.91 | 113.56 | 115.62 | 115.62 | 2,665,700 |
| 2026-10-12 | 116.96 | 118.32 | 116.31 | 118.15 | 118.15 | 1,404,800 |
| 2026-10-09 | 117.03 | 119.58 | 115.97 | 117.22 | 117.22 | 1,824,200 |
| 2026-10-08 | 114.71 | 116.38 | 113.85 | 116.26 | 116.26 | 2,742,600 |
| 2026-10-07 | 115.92 | 117.11 | 114.78 | 115.75 | 115.75 | 1,457,800 |
| 2026-10-06 | 117.90 | 119.13 | 116.94 | 117.74 | 117.74 | 1,972,200 |
| 2026-10-05 | 117.62 | 118.38 | 115.33 | 117.13 | 117.13 | 1,688,600 |
| 2026-10-02 | 118.44 | 120.50 | 116.73 | 117.55 | 117.55 | 2,594,000 |
| 2026-10-01 | 116.51 | 119.18 | 113.06 | 116.57 | 116.57 | 2,330,000 |
| 2026-09-30 | 118.97 | 119.52 | 115.41 | 116.17 | 116.17 | 2,079,700 |
| 2026-09-29 | 118.30 | 119.58 | 117.61 | 118.97 | 118.97 | 2,167,600 |
| 2026-09-28 | 120.69 | 120.69 | 117.47 | 118.34 | 118.34 | 2,455,400 |
| 2026-09-25 | 120.14 | 124.02 | 119.65 | 122.01 | 122.01 | 1,575,600 |
| 2026-09-24 | 121.30 | 121.35 | 116.30 | 120.11 | 120.11 | 3,149,000 |
| 2026-09-23 | 123.37 | 123.96 | 121.21 | 121.48 | 121.48 | 1,637,400 |
| 2026-09-22 | 130.65 | 130.65 | 124.20 | 124.72 | 124.72 | 2,370,000 |
| 2026-09-21 | 126.43 | 127.95 | 125.05 | 126.67 | 126.67 | 1,615,300 |
| 2026-09-18 | 124.58 | 125.96 | 122.86 | 123.80 | 123.80 | 7,911,900 |
| 2026-09-17 | 125.92 | 128.55 | 124.74 | 125.32 | 125.32 | 1,551,500 |
| 2026-09-16 | 127.96 | 128.61 | 121.29 | 124.21 | 124.21 | 1,803,100 |
| 2026-09-15 | 131.52 | 131.75 | 128.09 | 129.10 | 127.75 | 1,352,300 |
| 2026-09-14 | 130.59 | 132.93 | 129.90 | 131.52 | 130.14 | 1,740,300 |
| 2026-09-11 | 132.94 | 134.16 | 130.20 | 131.64 | 130.26 | 1,354,400 |
| 2026-09-10 | 133.17 | 133.90 | 130.21 | 130.63 | 129.26 | 2,679,800 |
| 2026-09-09 | 138.22 | 138.25 | 133.57 | 134.37 | 132.96 | 2,301,700 |
| 2026-09-08 | 139.38 | 141.32 | 137.00 | 138.62 | 137.17 | 1,836,000 |
| 2026-09-04 | 138.37 | 141.26 | 136.12 | 140.15 | 138.68 | 1,013,800 |
| 2026-09-03 | 139.80 | 143.19 | 138.28 | 141.52 | 140.04 | 3,172,900 |
| 2026-09-02 | 138.04 | 141.58 | 137.25 | 138.06 | 136.62 | 1,534,700 |
| 2026-09-01 | 140.00 | 142.75 | 137.19 | 139.09 | 137.64 | 1,529,400 |
| 2026-08-31 | 141.66 | 144.14 | 141.29 | 143.17 | 141.67 | 1,873,300 |
| 2026-08-28 | 142.70 | 144.09 | 141.84 | 142.53 | 141.04 | 1,097,000 |
| 2026-08-27 | 141.70 | 145.53 | 141.69 | 142.41 | 140.92 | 1,985,100 |
| 2026-08-26 | 141.95 | 144.36 | 141.60 | 141.98 | 140.50 | 1,686,400 |
| 2026-08-25 | 140.63 | 143.19 | 137.12 | 142.76 | 141.27 | 2,863,100 |
| 2026-08-24 | 141.25 | 141.67 | 139.08 | 140.01 | 138.55 | 1,573,100 |
| 2026-08-21 | 141.85 | 143.51 | 140.22 | 141.25 | 139.77 | 1,422,700 |
| 2026-08-20 | 142.96 | 144.07 | 139.76 | 140.23 | 138.76 | 2,169,500 |
| 2026-08-19 | 141.38 | 144.87 | 140.13 | 143.10 | 141.60 | 2,308,300 |
| 2026-08-18 | 140.28 | 141.60 | 137.52 | 140.31 | 138.84 | 1,475,300 |
| 2026-08-17 | 143.35 | 143.35 | 139.57 | 141.34 | 139.86 | 1,672,100 |
| 2026-08-14 | 148.63 | 149.63 | 143.61 | 144.02 | 142.51 | 2,021,300 |
| 2026-08-13 | 142.55 | 149.87 | 142.25 | 149.45 | 147.89 | 3,195,400 |
| 2026-08-12 | 143.55 | 144.48 | 139.89 | 142.35 | 140.86 | 2,024,300 |
| 2026-08-11 | 138.00 | 144.83 | 137.54 | 143.11 | 141.61 | 3,383,000 |
| 2026-08-10 | 136.00 | 137.72 | 134.42 | 137.66 | 136.22 | 1,725,800 |
| 2026-08-07 | 138.20 | 140.83 | 136.48 | 136.85 | 135.42 | 1,402,500 |
| 2026-08-06 | 138.90 | 139.96 | 136.60 | 138.17 | 136.73 | 1,393,800 |
| 2026-08-05 | 144.23 | 145.99 | 137.89 | 139.77 | 138.31 | 2,449,000 |
| 2026-08-04 | 138.24 | 143.25 | 137.79 | 142.91 | 141.42 | 3,459,900 |
| 2026-08-03 | 128.95 | 139.23 | 128.95 | 138.57 | 137.12 | 3,538,200 |
| 2026-07-31 | 128.44 | 128.75 | 121.29 | 128.09 | 126.75 | 4,178,600 |
| 2026-07-30 | 124.75 | 124.99 | 121.66 | 124.12 | 122.82 | 2,937,400 |
| 2026-07-29 | 126.56 | 127.26 | 123.12 | 124.60 | 123.30 | 2,745,200 |
| 2026-07-28 | 127.78 | 129.51 | 126.57 | 127.90 | 126.56 | 2,619,400 |
| 2026-07-27 | 126.51 | 131.34 | 125.83 | 127.76 | 126.42 | 3,179,300 |
| 2026-07-24 | 121.48 | 126.58 | 120.62 | 126.51 | 125.19 | 1,818,200 |
Page 1 of 3 · 126 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.