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 (%)
Jun 30, 2015 15.34 15.87 14.85 15.18 129,396 -0.03(-0.22%)
Jun 29, 2015 15.20 15.44 15.00 15.22 136,756 -0.25(-1.64%)
Jun 26, 2015 15.39 15.58 15.29 15.47 46,825 +0.06(+0.37%)
Jun 25, 2015 15.73 15.93 15.18 15.41 78,817 -0.34(-2.19%)
Jun 24, 2015 15.86 16.33 15.14 15.76 208,303 -0.25(-1.59%)
Jun 23, 2015 16.25 16.25 15.89 16.01 38,090 -0.04(-0.26%)
Jun 22, 2015 16.21 16.66 15.95 16.05 75,349 -0.32(-1.95%)
Jun 19, 2015 16.44 16.58 16.08 16.37 44,221 -0.11(-0.65%)
Jun 18, 2015 16.62 17.07 16.42 16.48 74,939 +0.02(+0.15%)
Jun 17, 2015 16.90 16.90 16.35 16.46 67,840 -0.30(-1.76%)
Jun 16, 2015 17.04 17.44 16.63 16.75 71,903 -0.20(-1.16%)
Jun 15, 2015 16.74 17.93 16.69 16.95 101,358 +0.19(+1.13%)
Jun 12, 2015 16.49 17.77 16.27 16.76 326,413 +0.17(+1.04%)
Jun 11, 2015 15.75 17.14 15.75 16.59 252,134 +0.76(+4.82%)
Jun 10, 2015 15.62 16.00 15.32 15.82 95,696 +0.24(+1.53%)
Jun 09, 2015 15.56 15.74 15.45 15.59 22,533 -0.02(-0.16%)
Jun 08, 2015 15.76 15.78 15.37 15.61 22,432 -0.08(-0.52%)
Jun 05, 2015 15.70 16.11 15.55 15.69 132,081 -0.04(-0.26%)
Jun 04, 2015 15.96 16.22 15.56 15.73 65,051 -0.19(-1.19%)
Jun 03, 2015 15.80 15.92 15.70 15.92 25,837 -0.01(-0.05%)
Jun 02, 2015 16.19 16.21 15.90 15.93 9,772 -0.28(-1.72%)
Jun 01, 2015 16.05 16.39 15.90 16.21 70,375 +0.21(+1.33%)
May 29, 2015 16.22 16.35 15.79 16.00 35,496 -0.37(-2.26%)
May 28, 2015 16.05 16.40 15.84 16.37 28,811 +0.20(+1.22%)
May 27, 2015 15.99 16.17 15.99 16.17 12,019 +0.10(+0.61%)
May 26, 2015 16.14 16.14 15.78 16.07 34,159 -0.10(-0.61%)
May 22, 2015 16.14 16.17 16.17 16.17 9,625 -0.12(-0.71%)
May 21, 2015 16.07 16.29 15.90 16.28 37,870 +0.29(+1.80%)
May 20, 2015 15.99 16.28 15.75 16.00 83,384 +0.02(+0.10%)
May 19, 2015 15.96 15.99 15.80 15.98 42,706 +0.02(+0.10%)
May 18, 2015 16.15 16.19 15.71 15.96 15,529 -0.19(-1.17%)
May 15, 2015 16.17 16.31 16.12 16.15 28,675 -0.02(-0.10%)
May 14, 2015 15.87 16.17 15.64 16.17 32,003 +0.35(+2.23%)
May 13, 2015 15.59 15.85 15.52 15.82 12,864 +0.33(+2.12%)
May 12, 2015 15.43 15.59 15.27 15.49 17,148 -0.11(-0.68%)
May 11, 2015 15.46 15.59 15.41 15.59 21,255 +0.14(+0.90%)
May 08, 2015 15.42 15.52 15.26 15.46 51,842 +0.07(+0.48%)
May 07, 2015 15.28 15.42 15.09 15.38 22,504 +0.11(+0.75%)
May 06, 2015 15.23 15.37 15.14 15.27 23,912 +0.00(+0.00%)
May 05, 2015 15.15 15.37 15.12 15.27 39,204 +0.09(+0.60%)
May 04, 2015 14.94 15.23 14.94 15.18 19,910 +0.39(+2.67%)
May 01, 2015 14.89 15.07 14.74 14.78 6,521 -0.08(-0.55%)
Apr 30, 2015 14.82 14.96 14.59 14.86 19,745 -0.09(-0.60%)
Apr 29, 2015 14.68 15.02 14.68 14.95 16,279 +0.39(+2.65%)
Apr 28, 2015 14.77 14.84 14.49 14.57 29,738 -0.09(-0.62%)
Apr 27, 2015 15.32 15.34 14.61 14.66 38,275 -0.31(-2.08%)
Apr 24, 2015 15.17 15.38 14.97 14.97 28,404 -0.16(-1.03%)
Apr 23, 2015 14.45 15.26 14.43 15.13 38,603 +0.66(+4.60%)
Apr 22, 2015 14.41 14.52 14.41 14.46 14,885 -0.04(-0.28%)
Apr 21, 2015 14.38 14.55 14.28 14.50 22,722 +0.14(+0.97%)
Apr 20, 2015 14.59 14.65 14.36 14.36 158,440 -0.13(-0.91%)
Apr 17, 2015 14.66 14.66 14.49 14.49 45,718 -0.17(-1.17%)
Apr 16, 2015 14.74 14.80 14.66 14.67 29,970 +0.04(+0.28%)
Apr 15, 2015 14.54 14.74 14.43 14.63 28,129 +0.16(+1.08%)
Apr 14, 2015 14.96 14.96 14.35 14.47 590,390 -0.43(-2.86%)
Apr 13, 2015 14.77 14.90 14.74 14.90 17,694 -0.04(-0.28%)
Apr 10, 2015 14.54 14.94 14.54 14.94 29,915 +0.39(+2.71%)
Apr 09, 2015 14.57 14.68 14.29 14.54 24,451 -0.03(-0.23%)
Apr 08, 2015 14.68 14.69 14.34 14.58 20,964 -0.12(-0.84%)
Apr 07, 2015 14.75 14.79 14.59 14.70 11,999 +0.00(+0.00%)
Apr 06, 2015 14.61 15.14 14.61 14.70 30,478 -0.12(-0.83%)
Apr 02, 2015 14.80 14.82 14.82 14.82 45,200 -0.10(-0.66%)
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.