Skip to main content

Ares Management LP (NY: ARES )

132.98 -0.30 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 27.53 27.53 26.11 27.07 1,430,874 -0.39(-1.40%)
Mar 30, 2020 26.17 27.68 25.46 27.45 1,266,305 +1.45(+5.59%)
Mar 27, 2020 25.61 26.60 25.35 26.00 1,113,692 -0.64(-2.40%)
Mar 26, 2020 25.68 27.78 25.27 26.64 2,358,407 +1.21(+4.75%)
Mar 25, 2020 23.68 26.51 23.48 25.43 1,951,516 +1.90(+8.07%)
Mar 24, 2020 21.50 23.70 21.18 23.53 933,410 +3.66(+18.41%)
Mar 23, 2020 18.61 20.55 17.68 19.87 1,374,412 -0.18(-0.87%)
Mar 20, 2020 22.25 22.70 19.33 20.05 2,445,757 -2.35(-10.51%)
Mar 19, 2020 23.32 24.91 19.74 22.40 1,264,452 -1.14(-4.83%)
Mar 18, 2020 24.57 25.33 19.78 23.54 1,985,487 -3.04(-11.43%)
Mar 17, 2020 24.54 27.01 22.89 26.58 1,579,815 +2.59(+10.80%)
Mar 16, 2020 23.53 25.50 23.33 23.99 1,650,793 -3.70(-13.37%)
Mar 13, 2020 25.32 27.71 25.00 27.69 1,243,025 +3.49(+14.43%)
Mar 12, 2020 24.21 25.42 22.90 24.20 1,197,843 -1.95(-7.47%)
Mar 11, 2020 27.28 27.73 25.67 26.15 1,086,127 -2.13(-7.52%)
Mar 10, 2020 27.79 28.34 26.16 28.28 1,216,675 +1.69(+6.37%)
Mar 09, 2020 27.56 27.90 26.45 26.58 1,385,564 -2.58(-8.86%)
Mar 06, 2020 29.75 29.88 28.44 29.17 3,287,385 -1.62(-5.25%)
Mar 05, 2020 30.66 31.35 30.37 30.78 1,225,969 -1.07(-3.36%)
Mar 04, 2020 31.35 31.88 30.10 31.85 859,909 +1.14(+3.71%)
Mar 03, 2020 31.56 32.09 30.09 30.71 607,262 -0.83(-2.63%)
Mar 02, 2020 30.02 31.59 29.99 31.54 738,468 +1.65(+5.52%)
Feb 28, 2020 29.62 30.25 28.34 29.89 1,544,697 -0.71(-2.32%)
Feb 27, 2020 31.11 31.50 30.19 30.60 1,022,900 -1.19(-3.75%)
Feb 26, 2020 32.23 32.80 31.54 31.79 750,391 -0.39(-1.21%)
Feb 25, 2020 33.78 33.88 32.04 32.18 1,098,296 -1.52(-4.51%)
Feb 24, 2020 33.54 33.94 33.23 33.70 926,487 -0.82(-2.38%)
Feb 21, 2020 34.85 34.88 33.92 34.52 902,124 -0.38(-1.09%)
Feb 20, 2020 35.43 35.68 34.54 34.90 816,470 -0.63(-1.78%)
Feb 19, 2020 34.86 36.09 34.76 35.54 761,403 +0.88(+2.54%)
Feb 18, 2020 34.87 35.19 34.54 34.65 1,186,867 +0.08(+0.23%)
Feb 14, 2020 35.79 36.13 34.20 34.58 1,273,805 -0.94(-2.65%)
Feb 13, 2020 35.12 36.19 35.00 35.52 820,080 +0.41(+1.16%)
Feb 12, 2020 35.00 35.15 34.51 35.11 701,274 +0.32(+0.92%)
Feb 11, 2020 34.12 34.89 34.07 34.79 501,579 +0.87(+2.57%)
Feb 10, 2020 33.20 34.01 33.19 33.92 341,656 +0.69(+2.08%)
Feb 07, 2020 33.44 33.56 32.91 33.23 468,188 -0.42(-1.26%)
Feb 06, 2020 33.39 33.90 33.04 33.65 523,570 +0.35(+1.06%)
Feb 05, 2020 33.35 33.50 32.91 33.30 471,667 +0.36(+1.10%)
Feb 04, 2020 32.61 33.28 31.95 32.93 810,098 +0.69(+2.14%)
Feb 03, 2020 32.74 33.06 31.78 32.24 1,109,754 +1.08(+3.47%)
Jan 31, 2020 31.41 31.68 30.28 31.16 687,702 -0.42(-1.34%)
Jan 30, 2020 31.65 32.36 31.12 31.59 666,349 -0.40(-1.24%)
Jan 29, 2020 31.69 32.36 31.58 31.98 379,097 +0.41(+1.29%)
Jan 28, 2020 31.39 31.76 31.32 31.58 393,001 +0.48(+1.56%)
Jan 27, 2020 31.34 31.56 31.02 31.09 444,239 -0.97(-3.02%)
Jan 24, 2020 32.86 32.86 31.89 32.06 411,255 -0.69(-2.11%)
Jan 23, 2020 32.49 32.99 32.22 32.75 557,086 +0.29(+0.88%)
Jan 22, 2020 32.09 32.61 32.09 32.47 603,272 +0.56(+1.76%)
Jan 21, 2020 32.03 32.41 31.80 31.91 388,980 -0.31(-0.97%)
Jan 17, 2020 32.27 32.92 32.13 32.22 688,280 +0.39(+1.22%)
Jan 16, 2020 31.30 31.84 30.97 31.83 645,819 +0.87(+2.82%)
Jan 15, 2020 31.11 31.34 30.70 30.95 581,526 -0.16(-0.50%)
Jan 14, 2020 31.27 31.37 30.97 31.11 545,096 -0.28(-0.88%)
Jan 13, 2020 31.43 31.47 31.11 31.39 395,596 +0.10(+0.30%)
Jan 10, 2020 31.23 31.65 31.12 31.29 336,271 -0.18(-0.58%)
Jan 09, 2020 31.40 31.97 31.26 31.47 300,576 +0.27(+0.86%)
Jan 08, 2020 30.81 31.27 30.63 31.21 790,827 +0.58(+1.89%)
Jan 07, 2020 30.54 30.86 30.52 30.63 404,385 -0.13(-0.42%)
Jan 06, 2020 30.33 30.95 30.33 30.76 447,841 +0.30(+0.99%)
Jan 03, 2020 30.35 30.64 30.30 30.45 464,022 -0.26(-0.84%)
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.