Skip to main content

Ares Management LP (NY: ARES )

134.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.04 18.04 17.50 17.71 67,058 -0.16(-0.92%)
Feb 27, 2017 19.06 19.06 16.85 17.87 161,709 -1.19(-6.24%)
Feb 24, 2017 19.06 19.06 18.49 19.06 64,666 +0.16(+0.87%)
Feb 23, 2017 18.57 19.06 18.32 18.90 78,981 +0.61(+3.36%)
Feb 22, 2017 17.91 18.44 17.79 18.28 79,639 +0.45(+2.53%)
Feb 21, 2017 17.34 17.91 17.28 17.83 74,822 +0.57(+3.33%)
Feb 17, 2017 17.26 17.26 17.26 0 +0.01(+0.05%)
Feb 16, 2017 17.32 17.38 17.13 17.25 23,294 -0.08(-0.47%)
Feb 15, 2017 17.61 17.79 17.30 17.33 55,021 +0.20(+1.15%)
Feb 14, 2017 17.05 17.26 17.05 17.13 22,120 -0.08(-0.48%)
Feb 13, 2017 17.13 17.62 17.13 17.22 95,139 +0.16(+0.96%)
Feb 10, 2017 16.19 17.09 16.19 17.05 39,985 +0.78(+4.79%)
Feb 09, 2017 15.90 16.27 15.62 16.27 37,816 +0.45(+2.85%)
Feb 08, 2017 15.41 15.90 15.29 15.82 45,149 +0.29(+1.85%)
Feb 07, 2017 16.23 16.27 15.17 15.53 84,806 -0.53(-3.32%)
Feb 06, 2017 15.86 16.23 15.86 16.07 24,046 +0.04(+0.26%)
Feb 03, 2017 15.99 16.07 15.70 16.03 41,956 -0.04(-0.26%)
Feb 02, 2017 16.19 16.40 16.03 16.07 31,356 -0.21(-1.26%)
Feb 01, 2017 16.23 16.56 15.86 16.27 42,365 +0.16(+1.02%)
Jan 31, 2017 15.86 16.35 15.78 16.11 46,047 +0.16(+1.03%)
Jan 30, 2017 16.15 16.15 15.82 15.94 60,019 -0.21(-1.27%)
Jan 27, 2017 16.19 16.31 16.11 16.15 24,928 -0.04(-0.25%)
Jan 26, 2017 16.40 16.40 16.14 16.19 24,294 -0.08(-0.50%)
Jan 25, 2017 16.52 16.70 16.11 16.27 53,805 -0.29(-1.73%)
Jan 24, 2017 17.17 17.17 16.56 16.56 60,324 -0.57(-3.35%)
Jan 23, 2017 16.60 17.17 16.40 17.13 106,179 +0.49(+2.96%)
Jan 20, 2017 16.44 17.17 16.40 16.64 100,465 +0.33(+2.01%)
Jan 19, 2017 14.88 16.48 14.88 16.31 273,660 +1.56(+10.56%)
Jan 18, 2017 14.06 14.84 14.06 14.76 282,694 +0.66(+4.65%)
Jan 17, 2017 14.55 14.63 14.10 14.10 50,273 -0.29(-1.99%)
Jan 13, 2017 14.39 14.39 14.39 0 -0.08(-0.57%)
Jan 12, 2017 14.80 14.80 14.43 14.47 39,715 -0.08(-0.56%)
Jan 11, 2017 14.67 14.77 14.55 14.55 33,771 -0.12(-0.84%)
Jan 10, 2017 14.63 14.84 14.63 14.67 26,656 -0.12(-0.83%)
Jan 09, 2017 15.58 15.58 14.76 14.80 41,620 -0.82(-5.25%)
Jan 06, 2017 15.53 15.99 15.53 15.62 27,644 +0.08(+0.53%)
Jan 05, 2017 15.53 15.70 15.45 15.53 36,289 +0.00(+0.00%)
Jan 04, 2017 15.33 15.74 15.17 15.53 21,355 +0.25(+1.61%)
Jan 03, 2017 15.62 15.70 15.25 15.29 79,568 -0.45(-2.86%)
Dec 30, 2016 15.74 15.74 15.74 0 +1.11(+7.56%)
Dec 29, 2016 14.63 14.82 14.43 14.63 7,804 +0.00(+0.00%)
Dec 28, 2016 14.85 14.85 14.51 14.63 19,193 -0.21(-1.38%)
Dec 27, 2016 15.04 15.04 14.69 14.84 21,155 -0.29(-1.90%)
Dec 23, 2016 15.12 15.12 15.12 0 +0.22(+1.49%)
Dec 22, 2016 14.14 14.96 14.06 14.90 57,568 +0.97(+6.94%)
Dec 21, 2016 13.61 14.14 13.57 13.94 42,846 +0.41(+3.03%)
Dec 20, 2016 13.28 13.55 13.28 13.53 26,535 +0.23(+1.73%)
Dec 19, 2016 13.16 13.32 12.99 13.30 92,076 +0.10(+0.75%)
Dec 16, 2016 13.08 13.25 13.08 13.20 86,829 +0.29(+2.22%)
Dec 15, 2016 13.28 13.28 12.91 12.91 59,117 -0.41(-3.08%)
Dec 14, 2016 13.36 13.57 13.20 13.32 32,327 +0.21(+1.56%)
Dec 13, 2016 13.90 13.94 13.08 13.12 49,872 -0.78(-5.60%)
Dec 12, 2016 13.90 14.10 13.85 13.90 41,589 +0.12(+0.89%)
Dec 09, 2016 14.22 14.22 13.65 13.77 104,297 -0.45(-3.17%)
Dec 08, 2016 14.10 14.35 13.77 14.22 101,976 +0.25(+1.76%)
Dec 07, 2016 13.85 14.06 13.61 13.98 55,948 +0.04(+0.29%)
Dec 06, 2016 14.02 14.02 13.77 13.94 21,732 +0.00(+0.00%)
Dec 05, 2016 13.90 14.04 13.67 13.94 6,113 +0.16(+1.19%)
Dec 02, 2016 13.85 13.90 13.65 13.77 27,635 -0.20(-1.47%)
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.