Chronicle Journal: Finance

Ares Management LP (NY: ARES )

79.89 USD -3.33 (-4.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.15 16.22 15.71 15.88 94,299 -0.22(-1.37%)
Oct 30, 2014 16.19 16.48 16.03 16.10 60,851 -0.02(-0.12%)
Oct 29, 2014 16.40 16.40 16.10 16.12 136,040 -0.23(-1.41%)
Oct 28, 2014 16.41 16.41 15.99 16.35 98,676 -0.08(-0.49%)
Oct 27, 2014 16.29 16.45 16.26 16.43 82,781 +0.17(+1.05%)
Oct 24, 2014 16.24 16.35 16.10 16.26 45,061 -0.02(-0.12%)
Oct 23, 2014 16.60 16.60 16.10 16.28 31,455 -0.28(-1.69%)
Oct 22, 2014 16.71 16.87 16.56 16.56 23,593 -0.22(-1.31%)
Oct 21, 2014 16.70 16.98 16.69 16.78 49,289 +0.06(+0.36%)
Oct 20, 2014 16.68 16.80 16.56 16.72 22,996 -0.06(-0.36%)
Oct 17, 2014 16.83 16.92 16.51 16.78 140,136 +0.11(+0.66%)
Oct 16, 2014 16.48 16.79 16.35 16.67 287,126 +0.09(+0.54%)
Oct 15, 2014 16.33 16.66 16.18 16.58 18,422 +0.25(+1.53%)
Oct 14, 2014 16.59 16.59 16.00 16.33 39,781 -0.08(-0.49%)
Oct 13, 2014 16.74 16.77 16.10 16.41 59,705 -0.19(-1.14%)
Oct 10, 2014 16.98 17.08 16.50 16.60 106,750 -0.49(-2.87%)
Oct 09, 2014 17.45 17.45 16.91 17.09 51,474 -0.32(-1.84%)
Oct 08, 2014 17.48 17.64 17.26 17.41 20,580 -0.08(-0.46%)
Oct 07, 2014 17.73 17.73 17.36 17.49 133,682 -0.17(-0.96%)
Oct 06, 2014 18.00 18.00 17.56 17.66 25,036 +0.09(+0.51%)
Oct 03, 2014 17.35 17.80 17.35 17.57 28,340 +0.34(+1.97%)
Oct 02, 2014 17.48 17.55 17.10 17.23 38,337 -0.09(-0.52%)
Oct 01, 2014 17.42 17.42 17.07 17.32 45,634 -0.18(-1.03%)
Sep 30, 2014 17.72 17.72 17.50 17.50 22,116 -0.21(-1.19%)
Sep 29, 2014 17.68 18.00 17.68 17.71 35,199 +0.03(+0.17%)
Sep 26, 2014 17.82 17.82 17.51 17.68 20,263 -0.08(-0.45%)
Sep 25, 2014 17.79 17.89 17.58 17.76 37,188 -0.04(-0.22%)
Sep 24, 2014 17.67 17.88 17.33 17.80 59,815 +0.14(+0.79%)
Sep 23, 2014 17.53 17.89 17.38 17.66 36,829 -0.04(-0.23%)
Sep 22, 2014 18.00 18.14 17.62 17.70 39,754 -0.24(-1.34%)
Sep 19, 2014 17.70 17.95 17.70 17.94 25,091 +0.24(+1.36%)
Sep 18, 2014 17.70 17.72 17.26 17.70 44,037 +0.00(+0.00%)
Sep 17, 2014 17.60 17.76 17.31 17.70 82,693 +0.06(+0.31%)
Sep 16, 2014 17.57 17.82 17.50 17.64 41,359 -0.14(-0.76%)
Sep 15, 2014 17.82 17.90 17.63 17.78 39,032 +0.02(+0.11%)
Sep 12, 2014 17.87 18.00 17.60 17.76 53,526 -0.14(-0.78%)
Sep 11, 2014 17.86 18.08 17.64 17.90 25,207 -0.04(-0.22%)
Sep 10, 2014 17.82 18.26 17.80 17.94 28,587 +0.19(+1.07%)
Sep 09, 2014 17.99 18.14 17.65 17.75 33,978 -0.27(-1.50%)
Sep 08, 2014 18.16 18.34 18.02 18.02 58,657 -0.07(-0.39%)
Sep 05, 2014 17.63 18.19 17.63 18.09 38,400 +0.49(+2.78%)
Sep 04, 2014 18.12 18.12 17.52 17.60 36,794 -0.48(-2.64%)
Sep 03, 2014 18.20 18.20 17.77 18.08 34,735 -0.03(-0.18%)
Sep 02, 2014 18.17 18.33 17.88 18.11 75,848 +0.23(+1.29%)
Aug 29, 2014 17.78 17.88 17.88 17.88 34,700 +0.03(+0.17%)
Aug 28, 2014 17.88 17.95 17.27 17.85 216,023 -0.12(-0.67%)
Aug 27, 2014 18.04 18.04 17.53 17.97 24,510 -0.02(-0.11%)
Aug 26, 2014 18.11 18.28 17.71 17.99 40,705 -0.06(-0.33%)
Aug 25, 2014 18.10 18.45 17.75 18.05 85,311 +0.28(+1.58%)
Aug 22, 2014 17.69 17.80 17.68 17.77 16,732 +0.01(+0.06%)
Aug 21, 2014 17.70 17.70 17.51 17.76 27,911 -0.18(-1.00%)
Aug 20, 2014 17.72 18.00 17.65 17.94 132,755 +0.14(+0.79%)
Aug 19, 2014 17.75 17.92 17.59 17.80 34,030 +0.01(+0.06%)
Aug 18, 2014 18.11 18.28 17.57 17.79 49,819 -0.27(-1.50%)
Aug 15, 2014 18.38 18.45 18.00 18.06 169,637 +0.11(+0.61%)
Aug 14, 2014 18.00 18.16 17.95 17.95 51,751 -0.24(-1.32%)
Aug 13, 2014 17.99 18.30 17.99 18.19 80,120 +0.20(+1.11%)
Aug 12, 2014 17.85 18.33 17.77 17.99 72,685 +0.04(+0.22%)
Aug 11, 2014 17.69 18.10 17.59 17.95 84,329 +0.37(+2.10%)
Aug 08, 2014 17.97 18.14 17.30 17.58 57,993 -0.21(-1.18%)
Aug 07, 2014 17.92 18.28 17.79 17.79 75,296 -0.03(-0.17%)
Aug 06, 2014 18.60 18.67 17.64 17.82 80,905 -0.87(-4.65%)
Aug 05, 2014 18.75 19.00 18.68 18.69 54,227 -0.02(-0.11%)
Aug 04, 2014 19.10 19.22 18.36 18.71 69,747 -0.49(-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.