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 (%)
May 31, 2019 21.63 21.87 21.34 21.37 1,507,348 -0.65(-2.95%)
May 30, 2019 22.03 22.23 21.88 22.02 922,994 +0.02(+0.08%)
May 29, 2019 22.13 22.20 21.76 22.00 1,132,481 -0.19(-0.86%)
May 28, 2019 22.12 22.28 21.96 22.19 1,238,669 +0.11(+0.49%)
May 24, 2019 22.00 22.09 21.67 22.08 1,451,565 +0.21(+0.95%)
May 23, 2019 21.73 22.02 21.57 21.88 866,851 -0.02(-0.08%)
May 22, 2019 21.81 22.09 21.63 21.89 765,469 +0.04(+0.19%)
May 21, 2019 21.71 21.95 21.48 21.85 1,322,704 +0.24(+1.12%)
May 20, 2019 21.59 21.75 21.53 21.61 996,421 +0.05(+0.23%)
May 17, 2019 21.49 21.78 21.36 21.56 1,179,141 -0.07(-0.31%)
May 16, 2019 21.49 21.97 21.44 21.63 1,383,449 +0.15(+0.70%)
May 15, 2019 21.05 21.50 20.83 21.48 867,231 +0.31(+1.45%)
May 14, 2019 21.15 21.30 20.97 21.17 1,095,043 +0.11(+0.51%)
May 13, 2019 21.15 21.26 20.92 21.06 1,439,321 -0.40(-1.86%)
May 10, 2019 21.06 21.59 21.02 21.46 1,000,370 +0.31(+1.45%)
May 09, 2019 20.93 21.20 20.69 21.15 1,113,900 +0.17(+0.83%)
May 08, 2019 20.99 21.05 20.75 20.98 972,420 +0.01(+0.04%)
May 07, 2019 20.74 21.04 20.60 20.97 717,715 +0.00(+0.00%)
May 06, 2019 20.46 21.18 20.42 20.97 730,423 +0.17(+0.84%)
May 03, 2019 20.42 20.88 20.10 20.79 912,127 +0.43(+2.12%)
May 02, 2019 20.55 20.55 20.13 20.36 580,703 -0.18(-0.89%)
May 01, 2019 20.30 20.70 20.15 20.55 744,039 +0.21(+1.02%)
Apr 30, 2019 20.35 20.47 20.01 20.34 667,673 +0.02(+0.12%)
Apr 29, 2019 20.15 20.49 20.15 20.31 347,023 +0.20(+0.99%)
Apr 26, 2019 20.20 20.33 20.07 20.11 380,744 -0.10(-0.49%)
Apr 25, 2019 20.15 20.39 20.01 20.21 347,808 +0.01(+0.04%)
Apr 24, 2019 20.16 20.27 20.00 20.20 368,740 +0.08(+0.41%)
Apr 23, 2019 20.14 20.35 20.03 20.12 447,131 +0.05(+0.25%)
Apr 22, 2019 20.33 20.33 19.94 20.07 480,364 -0.28(-1.39%)
Apr 18, 2019 19.95 20.52 19.86 20.35 828,933 +0.51(+2.56%)
Apr 17, 2019 19.89 20.03 19.66 19.85 499,539 -0.01(-0.04%)
Apr 16, 2019 19.90 20.11 19.81 19.85 498,159 +0.04(+0.21%)
Apr 15, 2019 19.80 19.96 19.61 19.81 509,813 +0.05(+0.25%)
Apr 12, 2019 19.81 19.87 19.51 19.76 420,297 +0.11(+0.55%)
Apr 11, 2019 19.75 19.81 19.31 19.66 700,079 -0.03(-0.17%)
Apr 10, 2019 19.73 19.79 19.61 19.69 517,808 +0.04(+0.21%)
Apr 09, 2019 19.73 19.86 19.54 19.65 605,465 -0.15(-0.76%)
Apr 08, 2019 19.70 19.89 19.65 19.80 483,673 +0.07(+0.38%)
Apr 05, 2019 19.69 19.80 19.48 19.72 592,335 +0.07(+0.34%)
Apr 04, 2019 19.61 19.84 19.61 19.66 340,239 +0.00(+0.00%)
Apr 03, 2019 19.91 19.98 19.63 19.66 527,480 -0.06(-0.30%)
Apr 02, 2019 19.77 19.91 19.61 19.71 287,778 +0.06(+0.30%)
Apr 01, 2019 19.46 19.80 19.26 19.66 392,989 +0.35(+1.81%)
Mar 29, 2019 19.46 19.47 19.19 19.31 390,963 -0.07(-0.34%)
Mar 28, 2019 19.30 19.52 19.26 19.37 332,505 +0.12(+0.65%)
Mar 27, 2019 19.44 19.53 19.16 19.25 436,186 -0.20(-1.03%)
Mar 26, 2019 19.46 19.48 19.17 19.45 436,432 +0.19(+0.99%)
Mar 25, 2019 19.18 19.46 19.01 19.26 541,591 +0.02(+0.13%)
Mar 22, 2019 19.69 19.71 18.74 19.23 788,418 -0.53(-2.69%)
Mar 21, 2019 19.72 19.80 19.35 19.76 573,199 +0.02(+0.08%)
Mar 20, 2019 19.76 20.04 19.69 19.75 894,139 -0.05(-0.25%)
Mar 19, 2019 19.80 19.93 19.46 19.80 1,265,167 -0.09(-0.46%)
Mar 18, 2019 19.93 20.08 19.78 19.89 931,751 +0.01(+0.04%)
Mar 15, 2019 19.83 20.10 19.70 19.88 4,153,924 +0.03(+0.17%)
Mar 14, 2019 19.93 20.05 19.76 19.85 1,433,245 +0.01(+0.04%)
Mar 13, 2019 19.50 19.91 19.46 19.84 2,108,596 +0.38(+1.94%)
Mar 12, 2019 19.51 19.73 19.39 19.46 1,130,994 +0.05(+0.25%)
Mar 11, 2019 18.84 19.61 18.75 19.41 1,791,717 +0.66(+3.50%)
Mar 08, 2019 18.29 18.81 18.20 18.75 874,534 +0.33(+1.78%)
Mar 07, 2019 18.67 18.67 18.20 18.43 789,985 -0.21(-1.14%)
Mar 06, 2019 18.81 18.85 18.52 18.64 368,910 -0.13(-0.70%)
Mar 05, 2019 18.97 18.97 18.58 18.77 948,168 -0.22(-1.17%)
Mar 04, 2019 19.28 19.35 18.61 18.99 1,217,859 -0.21(-1.11%)
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.