Indicators

Ares Management LP (NY: ARES )

144.75 +1.13 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	22.26	22.49	21.90	22.20	11,915,492	+0.08(+0.35%)
Jun 27, 2019	22.05	22.25	22.00	22.12	1,219,676	+0.09(+0.42%)
Jun 26, 2019	21.95	22.08	21.63	22.03	2,139,417	+0.14(+0.62%)
Jun 25, 2019	22.90	22.93	21.81	21.89	2,078,876	-1.05(-4.58%)
Jun 24, 2019	23.17	23.41	22.92	22.94	1,284,342	-0.24(-1.02%)
Jun 21, 2019	23.36	23.37	23.08	23.18	1,418,205	-0.21(-0.91%)
Jun 20, 2019	23.79	24.24	23.26	23.39	1,661,529	-0.31(-1.32%)
Jun 19, 2019	23.20	23.73	23.20	23.70	1,751,358	+0.56(+2.42%)
Jun 18, 2019	23.44	23.62	23.12	23.14	1,898,090	-0.14(-0.62%)
Jun 17, 2019	23.07	23.62	23.07	23.29	1,392,404	+0.36(+1.59%)
Jun 14, 2019	22.65	23.06	22.65	22.92	796,354	+0.25(+1.08%)
Jun 13, 2019	21.88	22.75	21.85	22.68	1,247,709	+1.03(+4.74%)
Jun 12, 2019	21.72	21.81	21.51	21.65	980,257	-0.03(-0.15%)
Jun 11, 2019	21.93	21.93	21.56	21.69	1,235,927	-0.05(-0.23%)
Jun 10, 2019	21.69	21.82	21.39	21.74	1,165,349	+0.13(+0.58%)
Jun 07, 2019	21.69	22.11	21.52	21.61	1,372,825	+0.07(+0.31%)
Jun 06, 2019	21.96	22.06	21.17	21.54	2,782,794	-0.72(-3.24%)
Jun 05, 2019	22.16	22.29	21.74	22.26	835,327	+0.20(+0.91%)
Jun 04, 2019	22.03	22.18	21.74	22.06	2,356,528	+0.12(+0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.