Skip to main content

Ares Management LP (NY: ARES )

156.06 +3.71 (+2.44%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.19 31.46 30.07 30.95 692,517 -0.42(-1.34%)
Jan 30, 2020 31.43 32.14 30.90 31.37 671,014 -0.39(-1.24%)
Jan 29, 2020 31.47 32.14 31.36 31.76 381,751 +0.40(+1.29%)
Jan 28, 2020 31.17 31.54 31.10 31.36 395,753 +0.48(+1.56%)
Jan 27, 2020 31.13 31.34 30.81 30.88 447,350 -0.96(-3.02%)
Jan 24, 2020 32.63 32.63 31.67 31.84 414,135 -0.69(-2.11%)
Jan 23, 2020 32.27 32.76 31.99 32.52 560,986 +0.28(+0.88%)
Jan 22, 2020 31.86 32.38 31.86 32.24 607,495 +0.56(+1.76%)
Jan 21, 2020 31.80 32.18 31.58 31.68 391,703 -0.31(-0.97%)
Jan 17, 2020 32.04 32.69 31.91 31.99 693,099 +0.39(+1.22%)
Jan 16, 2020 31.08 31.62 30.76 31.61 650,341 +0.87(+2.82%)
Jan 15, 2020 30.89 31.12 30.49 30.74 585,598 -0.15(-0.50%)
Jan 14, 2020 31.06 31.15 30.76 30.89 548,913 -0.27(-0.88%)
Jan 13, 2020 31.21 31.25 30.89 31.17 398,365 +0.09(+0.30%)
Jan 10, 2020 31.01 31.43 30.90 31.07 338,626 -0.18(-0.58%)
Jan 09, 2020 31.18 31.75 31.04 31.25 302,681 +0.27(+0.86%)
Jan 08, 2020 30.59 31.06 30.41 30.99 796,364 +0.58(+1.89%)
Jan 07, 2020 30.33 30.65 30.31 30.41 407,217 -0.13(-0.42%)
Jan 06, 2020 30.12 30.73 30.12 30.54 450,977 +0.30(+0.99%)
Jan 03, 2020 30.14 30.42 30.09 30.24 467,271 -0.26(-0.84%)
Jan 02, 2020 30.75 30.80 30.13 30.50 590,248 -0.13(-0.42%)
Dec 31, 2019 30.66 30.93 30.20 30.63 539,517 -0.04(-0.14%)
Dec 30, 2019 29.94 30.67 29.94 30.67 461,137 +0.78(+2.61%)
Dec 27, 2019 29.91 30.11 29.80 29.89 300,988 +0.03(+0.11%)
Dec 26, 2019 29.92 30.01 29.62 29.86 247,586 +0.03(+0.12%)
Dec 24, 2019 29.81 29.87 29.56 29.82 200,775 -0.03(-0.12%)
Dec 23, 2019 29.57 29.86 29.26 29.86 381,168 +0.37(+1.25%)
Dec 20, 2019 29.63 29.73 29.22 29.49 1,479,653 -0.07(-0.23%)
Dec 19, 2019 29.61 29.63 28.83 29.56 378,842 +0.43(+1.47%)
Dec 18, 2019 29.12 29.41 29.01 29.13 379,293 +0.11(+0.38%)
Dec 17, 2019 28.95 29.15 28.53 29.01 304,457 +0.10(+0.36%)
Dec 16, 2019 29.23 29.70 28.80 28.91 619,416 -0.12(-0.41%)
Dec 13, 2019 28.68 29.08 28.52 29.03 472,632 +0.58(+2.03%)
Dec 12, 2019 28.63 28.85 28.21 28.45 417,144 -0.11(-0.39%)
Dec 11, 2019 28.71 28.80 28.48 28.56 387,460 -0.04(-0.15%)
Dec 10, 2019 28.10 28.62 28.03 28.61 300,712 +0.65(+2.31%)
Dec 09, 2019 27.87 28.37 27.71 27.96 333,182 +0.02(+0.06%)
Dec 06, 2019 28.50 28.68 27.94 27.94 628,608 -0.24(-0.84%)
Dec 05, 2019 27.96 28.23 27.80 28.18 282,780 +0.43(+1.53%)
Dec 04, 2019 27.99 27.99 27.43 27.76 350,607 -0.02(-0.06%)
Dec 03, 2019 27.32 27.79 26.99 27.77 453,090 +0.11(+0.40%)
Dec 02, 2019 28.20 28.26 27.20 27.66 582,035 -0.47(-1.66%)
Nov 29, 2019 28.05 28.34 27.93 28.13 144,095 +0.03(+0.12%)
Nov 27, 2019 28.31 28.33 27.64 28.10 417,229 -0.20(-0.69%)
Nov 26, 2019 27.83 28.32 27.49 28.29 558,375 +0.45(+1.62%)
Nov 25, 2019 27.33 28.12 27.28 27.84 593,803 +0.53(+1.93%)
Nov 22, 2019 27.39 27.68 27.01 27.31 426,404 -0.04(-0.16%)
Nov 21, 2019 28.30 28.30 27.25 27.36 573,339 -0.82(-2.93%)
Nov 20, 2019 27.76 28.24 27.43 28.18 2,755,357 +0.25(+0.88%)
Nov 19, 2019 27.60 27.99 27.41 27.94 645,723 +0.45(+1.64%)
Nov 18, 2019 26.86 27.48 26.81 27.48 765,993 +0.65(+2.41%)
Nov 15, 2019 27.12 27.22 26.71 26.84 404,995 -0.12(-0.44%)
Nov 14, 2019 27.03 27.20 26.80 26.96 364,948 -0.15(-0.56%)
Nov 13, 2019 26.63 27.15 26.33 27.11 554,786 +0.26(+0.95%)
Nov 12, 2019 27.14 27.20 26.77 26.86 424,902 -0.23(-0.85%)
Nov 11, 2019 26.63 27.20 26.54 27.09 495,337 +0.23(+0.85%)
Nov 08, 2019 27.20 27.58 26.86 26.86 526,976 -0.48(-1.74%)
Nov 07, 2019 27.60 27.68 27.19 27.33 528,446 +0.13(+0.47%)
Nov 06, 2019 27.07 27.34 26.95 27.20 425,480 +0.20(+0.72%)
Nov 05, 2019 27.94 27.97 26.71 27.01 691,258 -0.82(-2.93%)
Nov 04, 2019 27.11 27.92 26.92 27.82 1,038,023 +1.16(+4.34%)
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.