Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.12 12.16 11.55 11.94 135,685 -0.18(-1.47%)
Oct 28, 2016 12.22 12.26 11.94 12.12 27,500 -0.14(-1.16%)
Oct 27, 2016 12.01 12.33 11.76 12.26 49,468 +0.32(+2.69%)
Oct 26, 2016 12.05 12.44 11.94 11.94 63,976 -0.29(-2.33%)
Oct 25, 2016 12.08 12.33 12.01 12.22 62,248 +0.09(+0.76%)
Oct 24, 2016 12.22 12.33 11.65 12.13 115,323 -0.06(-0.47%)
Oct 21, 2016 12.08 12.40 12.05 12.19 12,676 +0.00(+0.00%)
Oct 20, 2016 12.37 12.49 11.98 12.19 67,434 -0.29(-2.29%)
Oct 19, 2016 12.80 12.94 12.01 12.47 115,585 -0.29(-2.23%)
Oct 18, 2016 12.76 12.83 12.51 12.76 28,074 +0.18(+1.42%)
Oct 17, 2016 13.01 13.01 12.47 12.58 34,359 -0.25(-1.94%)
Oct 14, 2016 13.51 13.51 12.83 12.83 29,784 -0.68(-5.01%)
Oct 13, 2016 13.31 13.51 12.89 13.51 41,362 +0.21(+1.61%)
Oct 12, 2016 13.29 13.42 12.99 13.29 15,844 +0.07(+0.54%)
Oct 11, 2016 13.19 13.57 12.89 13.22 32,594 +0.00(+0.00%)
Oct 10, 2016 13.08 13.22 12.95 13.22 22,688 +0.14(+1.04%)
Oct 07, 2016 13.44 13.55 12.77 13.09 114,809 -0.45(-3.32%)
Oct 06, 2016 13.07 13.60 12.87 13.54 54,567 +0.34(+2.54%)
Oct 05, 2016 12.88 13.20 12.87 13.20 17,202 +0.33(+2.55%)
Oct 04, 2016 12.90 13.08 12.70 12.87 39,810 +0.03(+0.22%)
Oct 03, 2016 12.47 12.97 12.29 12.85 38,396 +0.43(+3.50%)
Sep 30, 2016 13.22 13.49 12.39 12.41 106,017 -0.88(-6.65%)
Sep 29, 2016 13.47 13.93 12.87 13.29 101,193 -0.21(-1.58%)
Sep 28, 2016 13.33 13.53 13.15 13.51 46,206 +0.25(+1.88%)
Sep 27, 2016 13.41 13.54 13.09 13.26 29,168 -0.19(-1.43%)
Sep 26, 2016 13.19 13.45 13.19 13.45 32,473 +0.14(+1.07%)
Sep 23, 2016 13.32 13.46 13.11 13.31 12,486 +0.05(+0.38%)
Sep 22, 2016 13.13 13.39 13.09 13.26 31,456 +0.13(+0.98%)
Sep 21, 2016 13.65 13.65 12.90 13.13 34,016 -0.56(-4.06%)
Sep 20, 2016 13.58 13.69 13.39 13.69 30,097 +0.14(+1.05%)
Sep 19, 2016 13.42 13.54 13.25 13.54 29,153 +0.13(+0.96%)
Sep 16, 2016 13.17 13.42 13.17 13.42 18,958 +0.16(+1.18%)
Sep 15, 2016 13.34 13.36 13.04 13.26 20,564 +0.05(+0.38%)
Sep 14, 2016 13.27 13.45 13.01 13.21 54,582 -0.16(-1.17%)
Sep 13, 2016 13.04 13.49 13.01 13.37 60,657 +0.16(+1.24%)
Sep 12, 2016 12.97 13.20 12.83 13.20 39,709 +0.20(+1.54%)
Sep 09, 2016 12.92 13.00 12.83 13.00 33,833 -0.06(-0.44%)
Sep 08, 2016 12.87 13.12 12.72 13.06 70,922 +0.16(+1.22%)
Sep 07, 2016 13.04 13.22 12.83 12.90 52,868 -0.11(-0.82%)
Sep 06, 2016 12.83 13.18 12.82 13.01 47,428 +0.10(+0.77%)
Sep 02, 2016 13.60 12.91 12.91 12.91 74,773 -0.58(-4.28%)
Sep 01, 2016 12.94 13.54 12.94 13.49 67,347 +0.46(+3.50%)
Aug 31, 2016 12.82 13.19 12.82 13.03 84,688 +0.20(+1.56%)
Aug 30, 2016 12.55 12.83 12.54 12.83 49,002 +0.26(+2.10%)
Aug 29, 2016 12.57 12.62 12.28 12.57 25,275 +0.10(+0.80%)
Aug 26, 2016 12.49 12.55 12.45 12.47 7,895 +0.00(+0.03%)
Aug 25, 2016 12.55 12.63 12.37 12.46 24,931 -0.05(-0.37%)
Aug 24, 2016 12.50 12.64 12.35 12.51 37,620 -0.04(-0.34%)
Aug 23, 2016 12.52 12.67 12.37 12.55 32,249 -0.01(-0.06%)
Aug 22, 2016 12.30 12.63 12.20 12.56 57,468 +0.21(+1.73%)
Aug 19, 2016 12.52 12.70 12.35 12.35 35,928 -0.18(-1.42%)
Aug 18, 2016 12.63 12.63 12.37 12.52 77,801 -0.04(-0.34%)
Aug 17, 2016 12.61 12.63 12.34 12.57 58,136 -0.04(-0.28%)
Aug 16, 2016 12.36 12.63 12.29 12.60 22,879 +0.13(+1.07%)
Aug 15, 2016 12.31 12.58 12.28 12.47 53,466 +0.30(+2.48%)
Aug 12, 2016 12.03 12.57 11.86 12.17 167,736 +0.15(+1.29%)
Aug 11, 2016 12.02 12.24 11.91 12.01 67,793 +0.06(+0.47%)
Aug 10, 2016 11.75 12.07 11.75 11.96 34,442 +0.01(+0.06%)
Aug 09, 2016 12.45 12.45 11.83 11.95 51,731 -0.07(-0.58%)
Aug 08, 2016 12.20 12.36 12.02 12.02 46,580 -0.10(-0.81%)
Aug 05, 2016 12.17 12.27 12.02 12.12 44,448 +0.06(+0.52%)
Aug 04, 2016 12.01 12.21 11.94 12.05 60,374 +0.06(+0.53%)
Aug 03, 2016 11.89 12.15 11.79 11.99 49,689 +0.16(+1.36%)
Aug 02, 2016 12.10 12.18 11.70 11.83 32,365 -0.28(-2.32%)
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.