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 (%)
Nov 30, 2015 9.643 9.738 9.602 9.615 175,414 -0.03(-0.28%)
Nov 27, 2015 9.697 9.701 9.602 9.643 175,170 +0.01(+0.14%)
Nov 25, 2015 9.568 9.629 9.629 9.629 260,315 +0.08(+0.86%)
Nov 24, 2015 9.561 9.677 9.441 9.547 317,331 +0.01(+0.14%)
Nov 23, 2015 9.704 9.704 9.533 9.533 41,489 -0.03(-0.36%)
Nov 20, 2015 9.527 9.704 9.445 9.568 215,256 +0.22(+2.34%)
Nov 19, 2015 9.308 9.478 9.281 9.349 533,709 +0.05(+0.58%)
Nov 18, 2015 9.552 9.585 9.180 9.295 146,782 -0.30(-3.11%)
Nov 17, 2015 9.850 9.958 9.579 9.593 71,326 -0.20(-2.01%)
Nov 16, 2015 9.924 9.985 9.667 9.789 360,026 -0.14(-1.43%)
Nov 13, 2015 10.50 10.55 9.620 9.931 176,928 -0.64(-6.02%)
Nov 12, 2015 10.92 10.92 10.46 10.57 64,568 -0.37(-3.34%)
Nov 11, 2015 11.27 11.27 10.93 10.93 29,348 -0.01(-0.12%)
Nov 10, 2015 11.10 11.27 10.49 10.95 224,826 -0.34(-3.00%)
Nov 09, 2015 11.05 11.35 11.03 11.29 92,720 +0.24(+2.15%)
Nov 06, 2015 10.85 11.14 10.85 11.05 129,773 +0.22(+2.00%)
Nov 05, 2015 10.77 10.97 10.77 10.83 26,720 +0.06(+0.57%)
Nov 04, 2015 11.06 11.15 10.77 10.77 24,386 -0.18(-1.67%)
Nov 03, 2015 11.02 11.15 10.94 10.95 62,406 +0.01(+0.06%)
Nov 02, 2015 10.91 11.14 10.91 10.95 63,407 -0.01(-0.12%)
Oct 30, 2015 10.95 11.10 10.82 10.96 36,304 +0.09(+0.81%)
Oct 29, 2015 10.89 10.98 10.79 10.87 25,277 -0.13(-1.17%)
Oct 28, 2015 11.03 11.10 10.72 11.00 56,500 +0.07(+0.68%)
Oct 27, 2015 10.72 11.10 10.72 10.93 421,990 +0.03(+0.31%)
Oct 26, 2015 10.95 11.01 10.84 10.89 68,627 -0.14(-1.23%)
Oct 23, 2015 10.89 11.10 10.87 11.03 114,653 +0.17(+1.56%)
Oct 22, 2015 11.20 11.20 10.83 10.86 62,482 -0.33(-2.96%)
Oct 21, 2015 11.36 11.36 11.09 11.19 42,080 -0.16(-1.43%)
Oct 20, 2015 11.17 11.54 11.09 11.35 60,468 +0.01(+0.06%)
Oct 19, 2015 11.44 11.47 11.22 11.35 36,549 -0.15(-1.30%)
Oct 16, 2015 11.41 11.67 11.35 11.49 47,708 +0.19(+1.68%)
Oct 15, 2015 11.26 11.40 11.13 11.31 94,791 +0.02(+0.18%)
Oct 14, 2015 11.27 11.50 11.27 11.29 134,783 -0.18(-1.54%)
Oct 13, 2015 11.64 11.64 11.35 11.46 31,821 -0.05(-0.47%)
Oct 12, 2015 11.60 11.75 11.52 11.52 19,333 -0.12(-0.99%)
Oct 09, 2015 11.67 11.83 11.60 11.63 30,165 -0.10(-0.87%)
Oct 08, 2015 11.67 11.79 11.49 11.73 225,225 -0.00(-0.03%)
Oct 07, 2015 11.65 11.74 11.65 11.74 28,211 +0.06(+0.49%)
Oct 06, 2015 11.89 12.14 11.61 11.68 92,408 -0.21(-1.77%)
Oct 05, 2015 11.54 12.29 11.54 11.89 214,647 +0.11(+0.95%)
Oct 02, 2015 11.89 11.89 11.35 11.78 346,878 -0.22(-1.83%)
Oct 01, 2015 12.02 12.29 11.77 12.00 28,856 +0.16(+1.37%)
Sep 30, 2015 12.10 12.10 11.83 11.83 220,510 -0.33(-2.73%)
Sep 29, 2015 12.41 12.44 11.68 12.17 67,904 -0.12(-0.99%)
Sep 28, 2015 12.08 12.40 11.97 12.29 73,691 +0.17(+1.40%)
Sep 25, 2015 12.61 12.91 12.02 12.12 60,902 -0.66(-5.14%)
Sep 24, 2015 13.07 13.13 12.55 12.77 61,450 -0.40(-3.03%)
Sep 23, 2015 12.51 13.17 12.39 13.17 42,414 +0.81(+6.51%)
Sep 22, 2015 12.69 12.76 12.07 12.37 49,907 -0.41(-3.23%)
Sep 21, 2015 12.69 12.86 12.52 12.78 105,833 +0.08(+0.64%)
Sep 18, 2015 12.52 12.80 12.33 12.70 78,378 +0.35(+2.79%)
Sep 17, 2015 12.18 12.50 12.06 12.35 72,806 +0.28(+2.36%)
Sep 16, 2015 11.91 12.23 11.77 12.07 51,189 +0.09(+0.73%)
Sep 15, 2015 11.75 12.02 11.51 11.98 51,958 +0.21(+1.78%)
Sep 14, 2015 11.57 11.82 11.43 11.77 137,116 +0.05(+0.40%)
Sep 11, 2015 11.41 11.76 11.29 11.73 93,290 +0.18(+1.52%)
Sep 10, 2015 11.39 11.91 11.39 11.55 127,903 +0.02(+0.18%)
Sep 09, 2015 11.58 11.71 11.31 11.53 47,148 +0.02(+0.18%)
Sep 08, 2015 11.58 11.66 11.31 11.51 108,575 -0.06(-0.53%)
Sep 04, 2015 11.49 11.57 11.57 11.57 48,008 +0.06(+0.53%)
Sep 03, 2015 11.32 11.65 11.32 11.51 71,080 +0.03(+0.24%)
Sep 02, 2015 11.47 11.60 11.31 11.48 85,315 +0.03(+0.30%)
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.