Skip to main content

Ares Management LP (NY: ARES )

132.63 -0.20 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.26 13.31 12.89 13.03 114,889 -0.18(-1.37%)
Oct 30, 2014 13.29 13.53 13.16 13.21 74,138 -0.02(-0.12%)
Oct 29, 2014 13.46 13.46 13.21 13.23 165,744 -0.19(-1.41%)
Oct 28, 2014 13.47 13.47 13.12 13.42 120,222 -0.07(-0.49%)
Oct 27, 2014 13.37 13.50 13.35 13.49 100,856 +0.14(+1.05%)
Oct 24, 2014 13.33 13.42 13.21 13.35 54,900 -0.02(-0.12%)
Oct 23, 2014 13.62 13.62 13.21 13.36 38,323 -0.23(-1.69%)
Oct 22, 2014 13.72 13.85 13.59 13.59 28,744 -0.18(-1.31%)
Oct 21, 2014 13.71 13.94 13.70 13.77 60,051 +0.05(+0.36%)
Oct 20, 2014 13.69 13.79 13.59 13.72 28,017 -0.05(-0.36%)
Oct 17, 2014 13.81 13.89 13.55 13.77 170,735 +0.09(+0.66%)
Oct 16, 2014 13.53 13.78 13.42 13.68 349,821 +0.07(+0.54%)
Oct 15, 2014 13.40 13.67 13.28 13.61 22,444 +0.21(+1.53%)
Oct 14, 2014 13.62 13.62 13.13 13.40 48,467 -0.07(-0.49%)
Oct 13, 2014 13.74 13.76 13.21 13.47 72,741 -0.16(-1.14%)
Oct 10, 2014 13.94 14.02 13.54 13.62 130,059 -0.40(-2.87%)
Oct 09, 2014 14.32 14.32 13.88 14.03 62,713 -0.26(-1.84%)
Oct 08, 2014 14.35 14.48 14.17 14.29 25,073 -0.07(-0.46%)
Oct 07, 2014 14.55 14.55 14.25 14.36 162,872 -0.14(-0.96%)
Oct 06, 2014 14.77 14.77 14.41 14.49 30,502 +0.07(+0.51%)
Oct 03, 2014 14.24 14.61 14.24 14.42 34,528 +0.28(+1.97%)
Oct 02, 2014 14.35 14.40 14.04 14.14 46,708 -0.07(-0.52%)
Oct 01, 2014 14.30 14.30 14.01 14.22 55,598 -0.15(-1.03%)
Sep 30, 2014 14.54 14.54 14.36 14.36 26,945 -0.17(-1.19%)
Sep 29, 2014 14.51 14.77 14.51 14.54 42,884 +0.02(+0.17%)
Sep 26, 2014 14.63 14.63 14.37 14.51 24,687 -0.07(-0.45%)
Sep 25, 2014 14.60 14.68 14.43 14.58 45,308 -0.03(-0.23%)
Sep 24, 2014 14.50 14.68 14.22 14.61 72,875 +0.11(+0.79%)
Sep 23, 2014 14.39 14.68 14.27 14.49 44,870 -0.03(-0.23%)
Sep 22, 2014 14.77 14.89 14.46 14.53 48,434 -0.20(-1.34%)
Sep 19, 2014 14.53 14.73 14.53 14.72 30,569 +0.20(+1.36%)
Sep 18, 2014 14.53 14.54 14.17 14.53 53,652 +0.00(+0.00%)
Sep 17, 2014 14.45 14.58 14.21 14.53 100,749 +0.05(+0.31%)
Sep 16, 2014 14.42 14.63 14.36 14.48 50,389 -0.11(-0.76%)
Sep 15, 2014 14.62 14.69 14.47 14.59 47,554 +0.02(+0.11%)
Sep 12, 2014 14.67 14.77 14.45 14.58 65,213 -0.11(-0.78%)
Sep 11, 2014 14.66 14.84 14.48 14.69 30,711 -0.03(-0.22%)
Sep 10, 2014 14.63 14.99 14.61 14.72 34,829 +0.16(+1.07%)
Sep 09, 2014 14.77 14.89 14.49 14.57 41,397 -0.22(-1.50%)
Sep 08, 2014 14.91 15.05 14.79 14.79 71,465 -0.06(-0.39%)
Sep 05, 2014 14.47 14.93 14.47 14.85 46,784 +0.40(+2.78%)
Sep 04, 2014 14.87 14.87 14.38 14.45 44,828 -0.39(-2.64%)
Sep 03, 2014 14.94 14.94 14.59 14.84 42,319 -0.03(-0.18%)
Sep 02, 2014 14.91 15.04 14.68 14.86 92,409 +0.19(+1.29%)
Aug 29, 2014 14.59 14.68 14.68 14.68 42,276 +0.02(+0.17%)
Aug 28, 2014 14.68 14.73 14.17 14.65 263,192 -0.10(-0.67%)
Aug 27, 2014 14.81 14.81 14.39 14.75 29,861 -0.02(-0.11%)
Aug 26, 2014 14.86 15.00 14.54 14.77 49,593 -0.05(-0.33%)
Aug 25, 2014 14.86 15.14 14.57 14.82 103,939 +0.23(+1.58%)
Aug 22, 2014 14.52 14.61 14.51 14.59 20,385 +0.01(+0.06%)
Aug 21, 2014 14.53 14.53 14.37 14.58 34,005 -0.15(-1.00%)
Aug 20, 2014 14.54 14.77 14.49 14.72 161,742 +0.11(+0.79%)
Aug 19, 2014 14.57 14.71 14.44 14.61 41,460 +0.01(+0.06%)
Aug 18, 2014 14.86 15.00 14.42 14.60 60,697 -0.22(-1.49%)
Aug 15, 2014 15.09 15.14 14.77 14.82 206,678 +0.09(+0.61%)
Aug 14, 2014 14.77 14.91 14.73 14.73 63,051 -0.20(-1.32%)
Aug 13, 2014 14.77 15.02 14.77 14.93 97,614 +0.16(+1.11%)
Aug 12, 2014 14.65 15.04 14.59 14.77 88,556 +0.03(+0.22%)
Aug 11, 2014 14.52 14.86 14.44 14.73 102,742 +0.30(+2.10%)
Aug 08, 2014 14.75 14.89 14.20 14.43 70,656 -0.17(-1.18%)
Aug 07, 2014 14.71 15.00 14.60 14.60 91,737 -0.02(-0.17%)
Aug 06, 2014 15.27 15.32 14.48 14.63 98,570 -0.71(-4.66%)
Aug 05, 2014 15.39 15.59 15.33 15.34 66,067 -0.02(-0.11%)
Aug 04, 2014 15.68 15.78 15.07 15.36 84,976 -0.40(-2.55%)
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.