Skip to main content

Ares Management LP (NY: ARES )

152.35 -0.45 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.23 31.50 30.11 30.98 691,666 -0.42(-1.34%)
Jan 30, 2020 31.46 32.18 30.94 31.40 670,190 -0.40(-1.24%)
Jan 29, 2020 31.51 32.18 31.40 31.80 381,282 +0.40(+1.29%)
Jan 28, 2020 31.21 31.58 31.14 31.40 395,267 +0.48(+1.56%)
Jan 27, 2020 31.16 31.38 30.85 30.92 446,800 -0.96(-3.02%)
Jan 24, 2020 32.67 32.67 31.71 31.88 413,626 -0.69(-2.11%)
Jan 23, 2020 32.31 32.80 32.03 32.56 560,297 +0.28(+0.88%)
Jan 22, 2020 31.90 32.42 31.90 32.28 606,749 +0.56(+1.76%)
Jan 21, 2020 31.84 32.22 31.62 31.72 391,222 -0.31(-0.97%)
Jan 17, 2020 32.08 32.73 31.95 32.03 692,248 +0.39(+1.22%)
Jan 16, 2020 31.12 31.65 30.79 31.65 649,542 +0.87(+2.82%)
Jan 15, 2020 30.93 31.16 30.52 30.78 584,879 -0.15(-0.50%)
Jan 14, 2020 31.10 31.19 30.79 30.93 548,239 -0.27(-0.88%)
Jan 13, 2020 31.25 31.29 30.93 31.21 397,876 +0.09(+0.30%)
Jan 10, 2020 31.05 31.46 30.94 31.11 338,210 -0.18(-0.58%)
Jan 09, 2020 31.22 31.79 31.08 31.29 302,309 +0.27(+0.86%)
Jan 08, 2020 30.63 31.10 30.45 31.03 795,386 +0.58(+1.89%)
Jan 07, 2020 30.37 30.68 30.34 30.45 406,717 -0.13(-0.42%)
Jan 06, 2020 30.16 30.77 30.16 30.58 450,423 +0.30(+0.99%)
Jan 03, 2020 30.18 30.46 30.12 30.28 466,697 -0.26(-0.84%)
Jan 02, 2020 30.79 30.83 30.17 30.54 589,523 -0.13(-0.42%)
Dec 31, 2019 30.70 30.97 30.24 30.67 538,855 -0.04(-0.14%)
Dec 30, 2019 29.98 30.71 29.98 30.71 460,571 +0.78(+2.61%)
Dec 27, 2019 29.94 30.15 29.83 29.93 300,618 +0.03(+0.11%)
Dec 26, 2019 29.95 30.05 29.65 29.89 247,282 +0.03(+0.12%)
Dec 24, 2019 29.85 29.91 29.60 29.86 200,528 -0.03(-0.12%)
Dec 23, 2019 29.61 29.89 29.29 29.89 380,700 +0.37(+1.25%)
Dec 20, 2019 29.67 29.76 29.26 29.52 1,477,836 -0.07(-0.23%)
Dec 19, 2019 29.64 29.67 28.86 29.59 378,377 +0.43(+1.47%)
Dec 18, 2019 29.15 29.45 29.04 29.16 378,828 +0.11(+0.38%)
Dec 17, 2019 28.98 29.19 28.57 29.05 304,083 +0.10(+0.36%)
Dec 16, 2019 29.27 29.74 28.84 28.95 618,655 -0.12(-0.41%)
Dec 13, 2019 28.72 29.12 28.56 29.07 472,051 +0.58(+2.03%)
Dec 12, 2019 28.67 28.89 28.24 28.49 416,632 -0.11(-0.39%)
Dec 11, 2019 28.74 28.84 28.51 28.60 386,985 -0.04(-0.15%)
Dec 10, 2019 28.13 28.65 28.06 28.64 300,342 +0.65(+2.31%)
Dec 09, 2019 27.90 28.41 27.75 28.00 332,773 +0.02(+0.06%)
Dec 06, 2019 28.54 28.72 27.98 27.98 627,836 -0.24(-0.84%)
Dec 05, 2019 28.00 28.27 27.83 28.22 282,433 +0.43(+1.53%)
Dec 04, 2019 28.03 28.03 27.47 27.79 350,177 -0.02(-0.06%)
Dec 03, 2019 27.36 27.82 27.02 27.81 452,534 +0.11(+0.40%)
Dec 02, 2019 28.23 28.30 27.24 27.70 581,320 -0.47(-1.66%)
Nov 29, 2019 28.08 28.38 27.96 28.17 143,918 +0.03(+0.12%)
Nov 27, 2019 28.34 28.36 27.67 28.13 416,716 -0.20(-0.69%)
Nov 26, 2019 27.87 28.35 27.53 28.33 557,689 +0.45(+1.62%)
Nov 25, 2019 27.37 28.16 27.31 27.88 593,073 +0.53(+1.93%)
Nov 22, 2019 27.42 27.71 27.04 27.35 425,880 -0.04(-0.16%)
Nov 21, 2019 28.34 28.34 27.28 27.39 572,635 -0.83(-2.93%)
Nov 20, 2019 27.79 28.28 27.47 28.22 2,751,973 +0.25(+0.88%)
Nov 19, 2019 27.64 28.03 27.44 27.97 644,930 +0.45(+1.64%)
Nov 18, 2019 26.90 27.52 26.85 27.52 765,053 +0.65(+2.41%)
Nov 15, 2019 27.15 27.25 26.74 26.87 404,498 -0.12(-0.44%)
Nov 14, 2019 27.06 27.24 26.83 26.99 364,499 -0.15(-0.56%)
Nov 13, 2019 26.67 27.19 26.36 27.14 554,105 +0.26(+0.95%)
Nov 12, 2019 27.18 27.23 26.80 26.89 424,380 -0.23(-0.85%)
Nov 11, 2019 26.67 27.24 26.57 27.12 494,728 +0.23(+0.85%)
Nov 08, 2019 27.24 27.62 26.89 26.89 526,329 -0.48(-1.74%)
Nov 07, 2019 27.64 27.71 27.22 27.37 527,797 +0.13(+0.47%)
Nov 06, 2019 27.10 27.37 26.98 27.24 424,958 +0.20(+0.72%)
Nov 05, 2019 27.97 28.00 26.74 27.04 690,409 -0.82(-2.93%)
Nov 04, 2019 27.14 27.95 26.95 27.86 1,036,748 +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.