Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Management LP (NY: ARES )

152.35 -0.45 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.034 8.248 7.972 8.027 73,571 +0.07(+0.86%)
Jan 28, 2016 8.150 8.320 7.931 7.959 55,624 -0.18(-2.26%)
Jan 27, 2016 8.006 8.245 8.006 8.143 50,698 +0.15(+1.88%)
Jan 26, 2016 7.706 8.136 7.706 7.993 46,386 +0.25(+3.17%)
Jan 25, 2016 7.904 7.918 7.665 7.747 64,972 -0.12(-1.48%)
Jan 22, 2016 7.679 7.952 7.679 7.863 60,702 +0.28(+3.69%)
Jan 21, 2016 7.787 7.955 7.549 7.583 166,703 -0.10(-1.24%)
Jan 20, 2016 7.563 7.781 7.508 7.679 120,242 +0.03(+0.36%)
Jan 19, 2016 7.508 7.672 7.508 7.652 109,047 +0.20(+2.75%)
Jan 15, 2016 7.679 7.447 7.447 7.447 763,885 -0.23(-3.02%)
Jan 14, 2016 7.809 7.849 7.570 7.679 866,595 -0.15(-1.92%)
Jan 13, 2016 7.931 7.986 7.733 7.829 520,463 +0.00(+0.00%)
Jan 12, 2016 8.109 8.136 7.692 7.829 149,904 -0.14(-1.80%)
Jan 11, 2016 7.945 8.041 7.849 7.972 102,003 -0.03(-0.34%)
Jan 08, 2016 8.109 8.177 7.897 8.000 65,067 -0.06(-0.76%)
Jan 07, 2016 8.075 8.157 7.870 8.061 184,694 -0.12(-1.42%)
Jan 06, 2016 8.566 8.653 8.129 8.177 155,698 -0.48(-5.59%)
Jan 05, 2016 8.778 8.880 8.532 8.662 198,419 -0.08(-0.94%)
Jan 04, 2016 8.689 8.798 8.546 8.744 71,216 -0.08(-0.93%)
Dec 31, 2015 8.675 8.826 8.826 8.826 87,171 +0.01(+0.15%)
Dec 30, 2015 8.648 8.873 8.648 8.812 86,928 +0.07(+0.78%)
Dec 29, 2015 8.948 8.957 8.641 8.744 136,649 -0.13(-1.46%)
Dec 28, 2015 8.839 8.989 8.778 8.873 171,975 +0.03(+0.39%)
Dec 24, 2015 9.085 8.839 8.839 8.839 73,106 -0.27(-2.92%)
Dec 23, 2015 8.921 9.221 8.921 9.105 148,872 +0.08(+0.91%)
Dec 22, 2015 8.737 9.051 8.737 9.023 135,606 +0.24(+2.72%)
Dec 21, 2015 8.648 8.817 8.648 8.785 59,450 +0.01(+0.08%)
Dec 18, 2015 8.852 8.901 8.737 8.778 82,067 -0.07(-0.77%)
Dec 17, 2015 8.689 8.894 8.689 8.846 144,125 +0.08(+0.93%)
Dec 16, 2015 8.648 8.996 8.648 8.764 174,338 +0.12(+1.42%)
Dec 15, 2015 8.505 8.750 8.416 8.641 190,112 +0.14(+1.61%)
Dec 14, 2015 9.133 9.235 8.491 8.505 176,514 -0.74(-8.04%)
Dec 11, 2015 9.454 9.454 9.242 9.249 109,852 -0.28(-2.94%)
Dec 10, 2015 9.235 9.563 9.235 9.529 101,978 +0.31(+3.41%)
Dec 09, 2015 9.447 9.706 9.215 9.215 106,259 -0.12(-1.24%)
Dec 08, 2015 9.576 9.576 9.208 9.331 100,355 +0.03(+0.37%)
Dec 07, 2015 9.454 9.501 9.221 9.297 111,809 -0.19(-2.01%)
Dec 04, 2015 9.556 9.604 9.454 9.488 37,177 -0.05(-0.57%)
Dec 03, 2015 9.658 9.798 9.542 9.542 172,427 -0.15(-1.55%)
Dec 02, 2015 9.638 10.01 9.631 9.692 125,389 +0.07(+0.71%)
Dec 01, 2015 9.597 9.727 9.590 9.624 140,262 +0.02(+0.21%)
Nov 30, 2015 9.631 9.727 9.590 9.604 175,630 -0.03(-0.28%)
Nov 27, 2015 9.686 9.689 9.590 9.631 175,385 +0.01(+0.14%)
Nov 25, 2015 9.556 9.617 9.617 9.617 260,635 +0.08(+0.86%)
Nov 24, 2015 9.549 9.665 9.430 9.535 317,721 +0.01(+0.14%)
Nov 23, 2015 9.692 9.692 9.522 9.522 41,540 -0.03(-0.36%)
Nov 20, 2015 9.515 9.692 9.433 9.556 215,521 +0.22(+2.34%)
Nov 19, 2015 9.297 9.466 9.270 9.337 534,365 +0.05(+0.58%)
Nov 18, 2015 9.540 9.573 9.168 9.283 146,962 -0.30(-3.11%)
Nov 17, 2015 9.838 9.946 9.567 9.581 71,414 -0.20(-2.01%)
Nov 16, 2015 9.912 9.973 9.655 9.777 360,469 -0.14(-1.43%)
Nov 13, 2015 10.49 10.54 9.608 9.919 177,145 -0.64(-6.02%)
Nov 12, 2015 10.91 10.91 10.45 10.55 64,648 -0.37(-3.34%)
Nov 11, 2015 11.26 11.26 10.92 10.92 29,384 -0.01(-0.12%)
Nov 10, 2015 11.08 11.26 10.48 10.93 225,103 -0.34(-3.00%)
Nov 09, 2015 11.03 11.34 11.02 11.27 92,834 +0.24(+2.14%)
Nov 06, 2015 10.83 11.13 10.83 11.03 129,933 +0.22(+2.00%)
Nov 05, 2015 10.76 10.95 10.76 10.82 26,753 +0.06(+0.57%)
Nov 04, 2015 11.05 11.14 10.76 10.76 24,416 -0.18(-1.67%)
Nov 03, 2015 11.01 11.14 10.93 10.94 62,482 +0.01(+0.06%)
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.