ARES - Ares Management Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201930.3430.5130.0730.1030.10301,300
Sep 13, 20190.32 Dividend
Sep 12, 201930.0730.7129.5830.4030.08460,800
Sep 11, 201929.2929.8829.1629.8329.52278,200
Sep 10, 201930.0430.3528.9929.1328.82573,500
Sep 09, 201930.0630.4929.7730.0129.69335,700
Sep 06, 201929.8330.2829.6729.9129.60316,400
Sep 05, 201929.6030.5729.4929.8329.52409,300
Sep 04, 201928.6529.3928.5929.3028.99349,500
Sep 03, 201928.9629.0728.1328.3728.07459,200
Aug 30, 201929.5129.6528.8329.1028.79564,200
Aug 29, 201928.6829.3428.6529.2528.94551,600
Aug 28, 201927.6728.5227.6728.3028.00550,200
Aug 27, 201927.9128.1427.2827.8127.52499,900
Aug 26, 201928.2528.2527.3527.6927.40593,700
Aug 23, 201928.6929.0227.8427.9327.64489,000
Aug 22, 201929.0529.1928.7228.8828.58295,000
Aug 21, 201928.9729.0728.8028.9128.61348,600
Aug 20, 201929.0129.0128.4528.6928.39390,900
Aug 19, 201928.8029.4028.7929.0728.76425,300
Aug 16, 201927.2128.4527.1728.3328.03567,000
Aug 15, 201927.3127.5126.8927.1026.81316,400
Aug 14, 201927.4927.8427.1427.2126.92348,700
Aug 13, 201927.6928.1627.5628.0627.76395,700
Aug 12, 201927.9527.9527.3927.6027.31167,300
Aug 09, 201927.9928.3227.8028.2027.90365,900
Aug 08, 201927.8428.3827.7128.2127.91423,200
Aug 07, 201927.1727.6826.8327.6127.32673,300
Aug 06, 201926.7927.5626.7927.5527.26436,000
Aug 05, 201928.4128.4126.5326.6826.401,121,900
Aug 02, 201928.4928.7828.1028.7228.42951,300
Aug 01, 201929.4029.5328.3928.6628.36748,100
Jul 31, 201929.0429.4728.6229.2528.94792,500
Jul 30, 201928.9729.5028.7129.4929.18612,200
Jul 29, 201929.2829.3428.9729.1328.82207,100
Jul 26, 201929.0029.4028.9129.3329.02432,800
Jul 25, 201928.9729.1828.9129.0728.76628,700
Jul 24, 201928.2829.0728.2629.0428.73458,100
Jul 23, 201928.3028.5828.1828.4128.11319,300
Jul 22, 201928.1628.2727.8628.2527.95356,500
Jul 19, 201928.4028.5428.1028.1327.83429,600
Jul 18, 201928.0728.6328.0228.4328.13385,700
Jul 17, 201928.2528.3628.0028.1427.84391,200
Jul 16, 201928.3028.5028.1728.3128.01418,000
Jul 15, 201928.6228.6228.1428.2527.95632,500
Jul 12, 201928.0128.6027.8028.5728.271,079,500
Jul 11, 201928.0028.1527.7827.9827.69630,100
Jul 10, 201927.5128.0427.3827.9827.69833,800
Jul 09, 201927.0027.4726.9227.4527.16753,800
Jul 08, 201926.9427.0626.8027.0426.76587,300
Jul 05, 201927.1627.3526.8527.1226.83398,800
Jul 03, 201927.0027.2826.8127.2826.99496,500
Jul 02, 201926.9126.9726.6726.9526.67915,000
Jul 01, 201926.3126.8426.3026.8226.541,793,300
Jun 28, 201926.2526.5125.8226.1725.8910,105,700
Jun 27, 201926.0026.2425.9426.0825.811,034,400
Jun 26, 201925.8826.0325.5025.9725.701,814,500
Jun 25, 201927.0027.0425.7225.8125.541,763,100
Jun 24, 201927.3227.6027.0227.0526.771,089,300
Jun 21, 201927.5427.5527.2127.3327.041,202,900
Jun 20, 201928.0528.5827.4227.5827.291,409,100
Jun 19, 201927.3627.9827.3527.9527.661,485,400
Jun 18, 201927.6427.8527.2627.2927.001,609,800
Jun 17, 201927.2027.8527.2027.4627.171,180,900
Jun 14, 201926.7127.1826.7127.0326.75675,400
Jun 13, 201925.8026.8225.7626.7426.461,058,200
Jun 13, 20190.32 Dividend
Jun 12, 201925.9326.0425.6825.8525.26821,100
Jun 11, 201926.1826.1825.7425.8925.301,035,200
Jun 10, 201925.9026.0625.5425.9525.36976,100
Jun 07, 201925.9026.4025.6925.8025.211,150,000
Jun 06, 201926.2226.3425.2725.7225.132,330,900
Jun 05, 201926.4626.6125.9626.5825.97699,700
Jun 04, 201926.3026.4825.9526.3425.741,973,900
Jun 03, 201925.6626.2125.6626.2025.601,309,500
May 31, 201926.0026.2925.6625.6925.101,253,800
May 30, 201926.4926.7326.3126.4725.87767,700
May 29, 201926.6026.6926.1626.4525.85953,200
May 28, 201926.5926.7926.4026.6826.071,059,800
May 24, 201926.4526.5626.0526.5525.951,218,500
May 23, 201926.1326.4725.9326.3025.70732,800
May 22, 201926.2226.5626.0026.3225.72636,700
May 21, 201926.1026.3925.8226.2725.671,100,200
May 20, 201925.9526.1525.8825.9825.39828,800
May 17, 201925.8326.1825.6825.9225.33980,800
May 16, 201925.8426.4125.7726.0025.411,150,700
May 15, 201925.3125.8525.0425.8225.23721,400
May 14, 201925.4325.6125.2125.4524.87910,800
May 13, 201925.4325.5625.1525.3224.741,197,200
May 10, 201925.3225.9525.2625.8025.21832,200
May 09, 201925.1625.4924.8725.4324.85926,500
May 08, 201925.2325.3124.9525.2224.65808,900
May 07, 201924.9425.3024.7625.2124.64597,000
May 06, 201924.6025.4624.5525.2124.64607,600
May 03, 201924.5525.1024.1625.0024.43758,800
May 02, 201924.7024.7024.2024.4823.92483,000
May 01, 201924.4024.8824.2224.7024.14618,900
Apr 30, 201924.4724.6124.0624.4523.89555,400
Apr 29, 201924.2224.6324.2224.4223.86288,700
Apr 26, 201924.2824.4424.1324.1823.63316,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...