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 (%)
Feb 28, 2017 18.06 18.06 17.52 17.73 66,976 -0.16(-0.92%)
Feb 27, 2017 19.08 19.08 16.87 17.89 161,511 -1.19(-6.24%)
Feb 24, 2017 19.08 19.08 18.51 19.08 64,587 +0.16(+0.87%)
Feb 23, 2017 18.59 19.08 18.34 18.92 78,884 +0.62(+3.36%)
Feb 22, 2017 17.93 18.47 17.81 18.30 79,541 +0.45(+2.53%)
Feb 21, 2017 17.36 17.93 17.30 17.85 74,730 +0.57(+3.33%)
Feb 17, 2017 17.28 17.28 17.28 0 +0.01(+0.05%)
Feb 16, 2017 17.34 17.40 17.15 17.27 23,265 -0.08(-0.47%)
Feb 15, 2017 17.63 17.81 17.32 17.35 54,953 +0.20(+1.15%)
Feb 14, 2017 17.07 17.28 17.07 17.15 22,093 -0.08(-0.48%)
Feb 13, 2017 17.15 17.65 17.15 17.24 95,023 +0.16(+0.96%)
Feb 10, 2017 16.21 17.11 16.21 17.07 39,936 +0.78(+4.79%)
Feb 09, 2017 15.92 16.29 15.64 16.29 37,770 +0.45(+2.85%)
Feb 08, 2017 15.43 15.92 15.31 15.84 45,093 +0.29(+1.85%)
Feb 07, 2017 16.25 16.29 15.18 15.55 84,702 -0.53(-3.32%)
Feb 06, 2017 15.88 16.25 15.88 16.09 24,017 +0.04(+0.26%)
Feb 03, 2017 16.01 16.09 15.72 16.05 41,905 -0.04(-0.26%)
Feb 02, 2017 16.21 16.42 16.05 16.09 31,317 -0.21(-1.26%)
Feb 01, 2017 16.25 16.58 15.88 16.29 42,313 +0.16(+1.02%)
Jan 31, 2017 15.88 16.37 15.80 16.13 45,990 +0.16(+1.03%)
Jan 30, 2017 16.17 16.17 15.84 15.96 59,945 -0.21(-1.27%)
Jan 27, 2017 16.21 16.33 16.13 16.17 24,898 -0.04(-0.25%)
Jan 26, 2017 16.42 16.42 16.16 16.21 24,264 -0.08(-0.50%)
Jan 25, 2017 16.54 16.72 16.13 16.29 53,739 -0.29(-1.73%)
Jan 24, 2017 17.20 17.20 16.58 16.58 60,250 -0.57(-3.35%)
Jan 23, 2017 16.62 17.20 16.42 17.15 106,049 +0.49(+2.96%)
Jan 20, 2017 16.46 17.20 16.42 16.66 100,342 +0.33(+2.01%)
Jan 19, 2017 14.90 16.50 14.90 16.33 273,324 +1.56(+10.56%)
Jan 18, 2017 14.08 14.86 14.08 14.77 282,347 +0.66(+4.65%)
Jan 17, 2017 14.57 14.65 14.12 14.12 50,212 -0.29(-1.99%)
Jan 13, 2017 14.40 14.40 14.40 0 -0.08(-0.57%)
Jan 12, 2017 14.82 14.82 14.45 14.49 39,667 -0.08(-0.56%)
Jan 11, 2017 14.69 14.79 14.57 14.57 33,730 -0.12(-0.84%)
Jan 10, 2017 14.65 14.86 14.65 14.69 26,623 -0.12(-0.83%)
Jan 09, 2017 15.59 15.59 14.77 14.82 41,569 -0.82(-5.25%)
Jan 06, 2017 15.55 16.01 15.55 15.64 27,610 +0.08(+0.53%)
Jan 05, 2017 15.55 15.72 15.47 15.55 36,244 +0.00(+0.00%)
Jan 04, 2017 15.35 15.76 15.18 15.55 21,329 +0.25(+1.61%)
Jan 03, 2017 15.64 15.72 15.27 15.31 79,470 -0.45(-2.87%)
Dec 30, 2016 15.76 15.76 15.76 0 +1.11(+7.56%)
Dec 29, 2016 14.65 14.84 14.45 14.65 7,795 +0.00(+0.00%)
Dec 28, 2016 14.86 14.86 14.53 14.65 19,169 -0.21(-1.38%)
Dec 27, 2016 15.06 15.06 14.71 14.86 21,129 -0.29(-1.90%)
Dec 23, 2016 15.14 15.14 15.14 0 +0.22(+1.49%)
Dec 22, 2016 14.16 14.98 14.08 14.92 57,497 +0.97(+6.94%)
Dec 21, 2016 13.62 14.16 13.58 13.95 42,793 +0.41(+3.03%)
Dec 20, 2016 13.30 13.56 13.30 13.54 26,502 +0.23(+1.73%)
Dec 19, 2016 13.17 13.34 13.01 13.31 91,963 +0.10(+0.75%)
Dec 16, 2016 13.09 13.26 13.09 13.21 86,722 +0.29(+2.22%)
Dec 15, 2016 13.30 13.30 12.93 12.93 59,045 -0.41(-3.08%)
Dec 14, 2016 13.38 13.58 13.21 13.34 32,287 +0.21(+1.56%)
Dec 13, 2016 13.91 13.95 13.09 13.13 49,811 -0.78(-5.60%)
Dec 12, 2016 13.91 14.11 13.86 13.91 41,538 +0.12(+0.89%)
Dec 09, 2016 14.24 14.24 13.67 13.79 104,169 -0.45(-3.17%)
Dec 08, 2016 14.12 14.36 13.79 14.24 101,850 +0.25(+1.76%)
Dec 07, 2016 13.87 14.08 13.62 13.99 55,879 +0.04(+0.29%)
Dec 06, 2016 14.04 14.04 13.79 13.95 21,706 +0.00(+0.00%)
Dec 05, 2016 13.91 14.06 13.69 13.95 6,106 +0.16(+1.19%)
Dec 02, 2016 13.87 13.91 13.67 13.79 27,601 -0.21(-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.