ARES - Ares Management Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202037.3438.0937.1937.2837.28594,800
Jan 16, 202036.2236.8435.8436.8336.83558,100
Jan 15, 202036.0036.2635.5335.8235.82502,500
Jan 14, 202036.1936.3035.8436.0036.00471,100
Jan 13, 202036.3736.4236.0036.3236.32341,900
Jan 10, 202036.1436.6236.0136.2136.21290,700
Jan 09, 202036.3337.0036.1736.4236.42259,800
Jan 08, 202035.6536.1935.4436.1136.11683,400
Jan 07, 202035.3435.7135.3135.4435.44349,500
Jan 06, 202035.1035.8135.1035.5935.59387,000
Jan 03, 202035.1235.4535.0635.2435.24401,100
Jan 02, 202035.8335.8835.1135.5435.54506,500
Dec 31, 201935.7336.0435.1935.6935.69463,000
Dec 30, 201934.8935.7434.8935.7435.74395,700
Dec 27, 201934.8535.0834.7234.8334.83258,300
Dec 26, 201934.8634.9734.5134.7934.79212,500
Dec 24, 201934.7434.8134.4534.7534.75172,300
Dec 23, 201934.4634.7934.0934.7934.79327,100
Dec 20, 201934.5334.6434.0534.3634.361,269,800
Dec 19, 201934.5034.5333.5934.4434.44325,100
Dec 18, 201933.9334.2733.8033.9433.94325,500
Dec 17, 201933.7333.9733.2533.8133.81261,300
Dec 16, 201934.0634.6133.5633.6933.69531,600
Dec 16, 20190.32 Dividend
Dec 13, 201933.7434.2133.5534.1533.83401,800
Dec 12, 201933.6833.9433.1833.4733.16354,600
Dec 11, 201933.7733.8833.4933.6033.29329,400
Dec 10, 201933.0533.6632.9733.6533.33255,600
Dec 09, 201932.7833.3832.6032.8932.58283,200
Dec 06, 201933.5333.7432.8732.8732.56534,500
Dec 05, 201932.8933.2132.7033.1532.84240,400
Dec 04, 201932.9332.9332.2732.6532.34298,100
Dec 03, 201932.1432.6931.7532.6732.36385,200
Dec 02, 201933.1733.2432.0032.5432.24494,200
Nov 29, 201932.9933.3432.8533.0932.78122,600
Nov 27, 201933.3033.3232.5133.0532.74354,800
Nov 26, 201932.7433.3132.3433.2832.97474,700
Nov 25, 201932.1533.0832.0932.7532.44504,800
Nov 22, 201932.2232.5631.7732.1331.83362,500
Nov 21, 201933.2933.2932.0532.1831.88486,600
Nov 20, 201932.6533.2232.2733.1532.842,342,400
Nov 19, 201932.4732.9332.2432.8632.55549,000
Nov 18, 201931.6032.3331.5432.3332.03644,200
Nov 15, 201931.9032.0231.4231.5731.27344,400
Nov 14, 201931.7932.0031.5231.7131.41310,300
Nov 13, 201931.3331.9430.9731.8931.59471,600
Nov 12, 201931.9331.9931.4931.5931.29361,200
Nov 11, 201931.3332.0031.2231.8631.56421,100
Nov 08, 201932.0032.4431.5931.5931.29448,000
Nov 07, 201932.4732.5631.9832.1531.85449,200
Nov 06, 201931.8432.1631.7032.0031.70361,700
Nov 05, 201932.8632.9031.4231.7731.47587,500
Nov 04, 201931.8932.8431.6632.7332.42882,500
Nov 01, 201929.8731.5729.5931.3731.081,105,800
Oct 31, 201929.1930.2628.4129.5729.29642,500
Oct 30, 201929.7229.8229.4029.7329.45632,500
Oct 29, 201929.2629.8929.2029.6729.39622,100
Oct 28, 201928.4529.3628.3429.3029.031,027,300
Oct 25, 201928.1828.4827.8928.2527.99201,700
Oct 24, 201928.8928.9528.0328.1927.93316,900
Oct 23, 201927.9228.9627.7228.7728.50406,500
Oct 22, 201928.3028.8127.9527.9627.70342,600
Oct 21, 201928.1428.7327.8728.2628.00340,200
Oct 18, 201927.0328.0026.9727.8527.59468,300
Oct 17, 201926.4327.3726.4027.1726.92389,400
Oct 16, 201926.5926.8526.1826.3826.13364,100
Oct 15, 201926.4626.8426.1826.7426.49377,200
Oct 14, 201926.4426.5726.0626.3126.06291,100
Oct 11, 201926.4627.0526.3726.6526.40505,500
Oct 10, 201926.1526.3925.9926.0725.83458,200
Oct 09, 201926.2926.3725.8126.2025.95425,200
Oct 08, 201925.7626.3325.6825.9325.69817,600
Oct 07, 201926.2826.3825.9026.0625.82402,300
Oct 04, 201926.4527.0725.9326.4226.17401,000
Oct 03, 201926.2326.5625.7726.4726.22341,400
Oct 02, 201926.1326.2825.7926.2325.98596,500
Oct 01, 201926.9227.3126.4126.4126.16833,600
Sep 30, 201927.8028.0026.3426.8126.561,458,700
Sep 27, 201929.8530.1027.7427.7527.491,138,300
Sep 26, 201929.7929.8429.3929.7529.47503,100
Sep 25, 201928.7329.8428.6129.8029.522,266,100
Sep 24, 201929.7929.7928.3628.6628.391,030,700
Sep 23, 201929.3629.7929.3329.6429.36706,900
Sep 20, 201929.5029.8429.2729.3629.081,183,000
Sep 19, 201929.4129.6429.0429.4129.133,829,900
Sep 18, 201930.6430.9530.5130.8530.56342,200
Sep 17, 201930.4631.0230.2330.7030.41270,800
Sep 16, 201929.9230.4929.9230.4530.16289,600
Sep 13, 201930.3430.5130.0730.1029.82301,300
Sep 13, 20190.32 Dividend
Sep 12, 201930.0730.7129.5830.4029.80460,800
Sep 11, 201929.2929.8829.1629.8329.24278,200
Sep 10, 201930.0430.3528.9929.1328.55573,500
Sep 09, 201930.0630.4929.7730.0129.42335,700
Sep 06, 201929.8330.2829.6729.9129.32316,400
Sep 05, 201929.6030.5729.4929.8329.24409,300
Sep 04, 201928.6529.3928.5929.3028.72349,500
Sep 03, 201928.9629.0728.1328.3727.81459,200
Aug 30, 201929.5129.6528.8329.1028.52564,200
Aug 29, 201928.6829.3428.6529.2528.67551,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...