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 (%)
Jun 30, 2015 15.32 15.85 14.83 15.17 129,555 -0.03(-0.22%)
Jun 29, 2015 15.18 15.42 14.98 15.20 136,924 -0.25(-1.64%)
Jun 26, 2015 15.37 15.56 15.27 15.45 46,882 +0.06(+0.37%)
Jun 25, 2015 15.71 15.91 15.16 15.40 78,914 -0.34(-2.19%)
Jun 24, 2015 15.84 16.31 15.12 15.74 208,559 -0.25(-1.59%)
Jun 23, 2015 16.23 16.23 15.87 15.99 38,137 -0.04(-0.26%)
Jun 22, 2015 16.19 16.64 15.93 16.03 75,441 -0.32(-1.95%)
Jun 19, 2015 16.42 16.56 16.06 16.35 44,275 -0.11(-0.65%)
Jun 18, 2015 16.60 17.05 16.40 16.46 75,031 +0.02(+0.15%)
Jun 17, 2015 16.88 16.88 16.33 16.44 67,923 -0.30(-1.76%)
Jun 16, 2015 17.02 17.42 16.61 16.73 71,992 -0.20(-1.16%)
Jun 15, 2015 16.72 17.90 16.67 16.93 101,483 +0.19(+1.13%)
Jun 12, 2015 16.47 17.75 16.25 16.74 326,814 +0.17(+1.04%)
Jun 11, 2015 15.73 17.12 15.73 16.57 252,444 +0.76(+4.82%)
Jun 10, 2015 15.60 15.98 15.30 15.81 95,814 +0.24(+1.53%)
Jun 09, 2015 15.54 15.72 15.43 15.57 22,561 -0.02(-0.16%)
Jun 08, 2015 15.74 15.76 15.35 15.59 22,459 -0.08(-0.52%)
Jun 05, 2015 15.68 16.09 15.53 15.67 132,244 -0.04(-0.26%)
Jun 04, 2015 15.94 16.20 15.54 15.71 65,131 -0.19(-1.19%)
Jun 03, 2015 15.78 15.90 15.68 15.90 25,869 -0.01(-0.05%)
Jun 02, 2015 16.17 16.19 15.88 15.91 9,784 -0.28(-1.72%)
Jun 01, 2015 16.03 16.37 15.88 16.19 70,462 +0.21(+1.33%)
May 29, 2015 16.20 16.33 15.77 15.98 35,540 -0.37(-2.26%)
May 28, 2015 16.03 16.38 15.82 16.35 28,847 +0.20(+1.22%)
May 27, 2015 15.97 16.15 15.97 16.15 12,033 +0.10(+0.61%)
May 26, 2015 16.12 16.12 15.76 16.05 34,201 -0.10(-0.61%)
May 22, 2015 16.12 16.15 16.15 16.15 9,636 -0.11(-0.71%)
May 21, 2015 16.05 16.27 15.88 16.26 37,916 +0.29(+1.80%)
May 20, 2015 15.97 16.26 15.73 15.98 83,486 +0.02(+0.10%)
May 19, 2015 15.94 15.97 15.78 15.96 42,759 +0.02(+0.10%)
May 18, 2015 16.13 16.17 15.69 15.94 15,548 -0.19(-1.17%)
May 15, 2015 16.15 16.29 16.10 16.13 28,710 -0.02(-0.10%)
May 14, 2015 15.85 16.15 15.62 16.15 32,043 +0.35(+2.23%)
May 13, 2015 15.58 15.83 15.50 15.80 12,880 +0.33(+2.12%)
May 12, 2015 15.41 15.57 15.26 15.47 17,169 -0.11(-0.68%)
May 11, 2015 15.44 15.58 15.39 15.58 21,281 +0.14(+0.90%)
May 08, 2015 15.40 15.50 15.24 15.44 51,905 +0.07(+0.48%)
May 07, 2015 15.26 15.40 15.07 15.36 22,531 +0.11(+0.75%)
May 06, 2015 15.21 15.35 15.13 15.25 23,942 +0.00(+0.00%)
May 05, 2015 15.13 15.35 15.10 15.25 39,252 +0.09(+0.59%)
May 04, 2015 14.92 15.21 14.92 15.16 19,934 +0.39(+2.67%)
May 01, 2015 14.87 15.05 14.72 14.76 6,529 -0.08(-0.55%)
Apr 30, 2015 14.80 14.94 14.58 14.85 19,770 -0.09(-0.60%)
Apr 29, 2015 14.67 15.00 14.67 14.94 16,299 +0.39(+2.65%)
Apr 28, 2015 14.76 14.82 14.48 14.55 29,775 -0.09(-0.62%)
Apr 27, 2015 15.30 15.33 14.59 14.64 38,322 -0.31(-2.08%)
Apr 24, 2015 15.15 15.36 14.95 14.95 28,439 -0.16(-1.03%)
Apr 23, 2015 14.44 15.24 14.41 15.11 38,651 +0.66(+4.60%)
Apr 22, 2015 14.40 14.51 14.40 14.44 14,904 -0.04(-0.28%)
Apr 21, 2015 14.36 14.53 14.26 14.49 22,750 +0.14(+0.97%)
Apr 20, 2015 14.57 14.63 14.35 14.35 158,635 -0.13(-0.91%)
Apr 17, 2015 14.64 14.64 14.48 14.48 45,774 -0.17(-1.17%)
Apr 16, 2015 14.72 14.78 14.64 14.65 30,007 +0.04(+0.28%)
Apr 15, 2015 14.53 14.72 14.41 14.61 28,163 +0.16(+1.08%)
Apr 14, 2015 14.94 14.94 14.33 14.45 591,116 -0.43(-2.86%)
Apr 13, 2015 14.76 14.88 14.72 14.88 17,715 -0.04(-0.27%)
Apr 10, 2015 14.53 14.92 14.53 14.92 29,952 +0.39(+2.71%)
Apr 09, 2015 14.55 14.67 14.27 14.53 24,481 -0.03(-0.23%)
Apr 08, 2015 14.66 14.67 14.32 14.56 20,990 -0.12(-0.84%)
Apr 07, 2015 14.73 14.77 14.57 14.68 12,014 +0.00(+0.00%)
Apr 06, 2015 14.59 15.12 14.59 14.68 30,515 -0.12(-0.83%)
Apr 02, 2015 14.78 14.81 14.81 14.81 45,256 -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.