Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Management LP (NY: ARES )

131.70 -1.39 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 13.70 14.15 14.15 14.15 84,917 +0.40(+2.88%)
Dec 30, 2014 13.70 13.91 13.63 13.75 53,864 +0.09(+0.66%)
Dec 29, 2014 13.72 13.83 13.42 13.66 47,345 +0.00(+0.00%)
Dec 26, 2014 13.62 13.70 13.62 13.66 26,360 +0.00(+0.00%)
Dec 24, 2014 13.98 13.66 13.66 13.66 18,049 -0.50(-3.50%)
Dec 23, 2014 14.44 14.57 14.07 14.16 42,490 -0.24(-1.66%)
Dec 22, 2014 14.18 14.60 14.18 14.40 70,447 +0.18(+1.28%)
Dec 19, 2014 14.36 14.36 14.03 14.22 842,757 -0.07(-0.52%)
Dec 18, 2014 14.12 14.39 14.10 14.29 88,219 +0.37(+2.67%)
Dec 17, 2014 13.78 13.93 13.67 13.92 38,081 +0.14(+1.02%)
Dec 16, 2014 13.58 13.78 13.51 13.78 43,487 +0.03(+0.24%)
Dec 15, 2014 13.53 13.75 13.42 13.74 123,792 +0.12(+0.91%)
Dec 12, 2014 13.71 13.78 13.41 13.62 69,053 -0.24(-1.73%)
Dec 11, 2014 13.79 13.92 13.71 13.86 97,544 -0.04(-0.30%)
Dec 10, 2014 13.91 13.93 13.74 13.90 26,973 +0.01(+0.06%)
Dec 09, 2014 13.86 13.89 13.71 13.89 10,578 +0.04(+0.30%)
Dec 08, 2014 13.87 13.90 13.71 13.85 31,741 -0.05(-0.36%)
Dec 05, 2014 13.59 13.93 13.54 13.90 56,300 +0.21(+1.51%)
Dec 04, 2014 13.34 13.79 13.34 13.70 600,996 +0.35(+2.60%)
Dec 03, 2014 13.33 13.46 13.31 13.35 82,000 -0.06(-0.43%)
Dec 02, 2014 13.37 13.44 13.22 13.41 38,875 -0.02(-0.12%)
Dec 01, 2014 13.40 13.53 13.27 13.42 40,056 +0.05(+0.37%)
Nov 28, 2014 13.48 13.48 13.29 13.37 13,746 -0.02(-0.12%)
Nov 26, 2014 13.57 13.39 13.39 13.39 41,792 -0.17(-1.22%)
Nov 25, 2014 13.34 13.55 13.27 13.55 17,444 +0.21(+1.61%)
Nov 24, 2014 13.30 13.66 13.30 13.34 52,262 +0.00(+0.00%)
Nov 21, 2014 13.54 13.54 13.25 13.34 26,393 -0.06(-0.43%)
Nov 20, 2014 13.23 13.47 13.21 13.40 31,740 +0.07(+0.50%)
Nov 19, 2014 13.29 13.33 13.27 13.33 25,368 +0.04(+0.31%)
Nov 18, 2014 13.60 13.69 13.28 13.29 91,275 -0.30(-2.19%)
Nov 17, 2014 13.62 13.81 13.54 13.59 40,897 -0.12(-0.90%)
Nov 14, 2014 13.83 14.00 13.63 13.71 54,932 +0.03(+0.24%)
Nov 13, 2014 13.29 13.99 13.28 13.68 100,742 +0.40(+3.05%)
Nov 12, 2014 12.91 13.30 12.89 13.27 29,565 +0.40(+3.08%)
Nov 11, 2014 12.92 12.99 12.84 12.88 70,653 +0.00(+0.00%)
Nov 10, 2014 12.95 13.08 12.82 12.88 60,890 +0.01(+0.06%)
Nov 07, 2014 12.75 12.87 12.63 12.87 55,423 +0.11(+0.84%)
Nov 06, 2014 13.04 13.04 12.73 12.76 70,710 -0.13(-1.02%)
Nov 05, 2014 13.11 13.13 12.68 12.89 113,363 -0.14(-1.08%)
Nov 04, 2014 13.25 13.25 12.97 13.03 66,217 -0.26(-1.93%)
Nov 03, 2014 13.18 13.41 13.18 13.29 86,926 +0.18(+1.39%)
Oct 31, 2014 13.33 13.39 12.97 13.11 114,231 -0.18(-1.37%)
Oct 30, 2014 13.37 13.60 13.23 13.29 73,713 -0.02(-0.12%)
Oct 29, 2014 13.54 13.54 13.29 13.31 164,794 -0.19(-1.41%)
Oct 28, 2014 13.55 13.55 13.20 13.50 119,533 -0.07(-0.49%)
Oct 27, 2014 13.45 13.58 13.42 13.56 100,278 +0.14(+1.05%)
Oct 24, 2014 13.41 13.50 13.29 13.42 54,585 -0.02(-0.12%)
Oct 23, 2014 13.70 13.70 13.29 13.44 38,103 -0.23(-1.69%)
Oct 22, 2014 13.79 13.93 13.67 13.67 28,579 -0.18(-1.31%)
Oct 21, 2014 13.79 14.02 13.78 13.85 59,707 +0.05(+0.36%)
Oct 20, 2014 13.77 13.87 13.67 13.80 27,856 -0.05(-0.36%)
Oct 17, 2014 13.89 13.97 13.63 13.85 169,756 +0.09(+0.66%)
Oct 16, 2014 13.60 13.86 13.50 13.76 347,816 +0.07(+0.54%)
Oct 15, 2014 13.48 13.75 13.36 13.69 22,315 +0.21(+1.53%)
Oct 14, 2014 13.70 13.70 13.21 13.48 48,189 -0.07(-0.49%)
Oct 13, 2014 13.82 13.84 13.29 13.55 72,324 -0.16(-1.14%)
Oct 10, 2014 14.02 14.10 13.62 13.70 129,313 -0.40(-2.87%)
Oct 09, 2014 14.40 14.40 13.96 14.11 62,354 -0.26(-1.84%)
Oct 08, 2014 14.43 14.56 14.25 14.37 24,930 -0.07(-0.46%)
Oct 07, 2014 14.64 14.64 14.33 14.44 161,938 -0.14(-0.96%)
Oct 06, 2014 14.86 14.86 14.50 14.58 30,327 +0.07(+0.51%)
Oct 03, 2014 14.32 14.69 14.32 14.50 34,330 +0.28(+1.97%)
Oct 02, 2014 14.43 14.49 14.12 14.22 46,440 -0.07(-0.52%)
Oct 01, 2014 14.38 14.38 14.09 14.30 55,279 -0.15(-1.03%)
Sep 30, 2014 14.63 14.63 14.45 14.45 26,790 -0.17(-1.19%)
Sep 29, 2014 14.59 14.86 14.59 14.62 42,639 +0.02(+0.17%)
Sep 26, 2014 14.71 14.71 14.45 14.60 24,546 -0.07(-0.45%)
Sep 25, 2014 14.69 14.77 14.51 14.66 45,048 -0.03(-0.22%)
Sep 24, 2014 14.59 14.76 14.31 14.69 72,458 +0.12(+0.79%)
Sep 23, 2014 14.47 14.77 14.35 14.58 44,613 -0.03(-0.23%)
Sep 22, 2014 14.86 14.97 14.55 14.61 48,156 -0.20(-1.34%)
Sep 19, 2014 14.61 14.82 14.61 14.81 30,394 +0.20(+1.36%)
Sep 18, 2014 14.61 14.63 14.25 14.61 53,345 +0.00(+0.00%)
Sep 17, 2014 14.53 14.66 14.29 14.61 100,171 +0.05(+0.31%)
Sep 16, 2014 14.50 14.71 14.45 14.57 50,101 -0.11(-0.76%)
Sep 15, 2014 14.71 14.78 14.55 14.68 47,282 +0.02(+0.11%)
Sep 12, 2014 14.75 14.86 14.53 14.66 64,839 -0.12(-0.78%)
Sep 11, 2014 14.74 14.93 14.56 14.78 30,535 -0.03(-0.22%)
Sep 10, 2014 14.71 15.07 14.69 14.81 34,629 +0.16(+1.07%)
Sep 09, 2014 14.85 14.97 14.57 14.65 41,159 -0.22(-1.50%)
Sep 08, 2014 14.99 15.14 14.88 14.88 71,055 -0.06(-0.39%)
Sep 05, 2014 14.55 15.02 14.55 14.93 46,516 +0.40(+2.78%)
Sep 04, 2014 14.96 14.96 14.46 14.53 44,571 -0.39(-2.64%)
Sep 03, 2014 15.02 15.02 14.67 14.92 42,076 -0.03(-0.18%)
Sep 02, 2014 15.00 15.13 14.76 14.95 91,880 +0.19(+1.29%)
Aug 29, 2014 14.68 14.76 14.76 14.76 42,034 +0.02(+0.17%)
Aug 28, 2014 14.76 14.82 14.26 14.74 261,684 -0.10(-0.67%)
Aug 27, 2014 14.89 14.89 14.47 14.83 29,690 -0.02(-0.11%)
Aug 26, 2014 14.95 15.09 14.62 14.85 49,308 -0.05(-0.33%)
Aug 25, 2014 14.94 15.23 14.65 14.90 103,343 +0.23(+1.58%)
Aug 22, 2014 14.60 14.69 14.60 14.67 20,268 +0.01(+0.06%)
Aug 21, 2014 14.61 14.61 14.45 14.66 33,810 -0.15(-1.00%)
Aug 20, 2014 14.63 14.86 14.57 14.81 160,815 +0.12(+0.79%)
Aug 19, 2014 14.65 14.79 14.52 14.69 41,222 +0.01(+0.06%)
Aug 18, 2014 14.95 15.09 14.50 14.69 60,349 -0.22(-1.50%)
Aug 15, 2014 15.17 15.23 14.86 14.91 205,493 +0.09(+0.61%)
Aug 14, 2014 14.86 14.99 14.82 14.82 62,689 -0.20(-1.32%)
Aug 13, 2014 14.85 15.11 14.85 15.02 97,055 +0.17(+1.11%)
Aug 12, 2014 14.74 15.13 14.67 14.85 88,048 +0.03(+0.22%)
Aug 11, 2014 14.60 14.94 14.52 14.82 102,153 +0.31(+2.10%)
Aug 08, 2014 14.83 14.97 14.28 14.51 70,251 -0.17(-1.18%)
Aug 07, 2014 14.79 15.09 14.69 14.69 91,211 -0.02(-0.17%)
Aug 06, 2014 15.35 15.41 14.56 14.71 98,006 -0.72(-4.65%)
Aug 05, 2014 15.48 15.68 15.42 15.43 65,689 -0.02(-0.11%)
Aug 04, 2014 15.77 15.87 15.16 15.45 84,489 -0.40(-2.55%)
Aug 01, 2014 16.01 16.19 15.85 15.85 116,400 -0.19(-1.18%)
Jul 31, 2014 16.08 16.08 15.92 16.04 72,798 -0.11(-0.66%)
Jul 30, 2014 16.37 16.39 16.10 16.15 507,703 -0.24(-1.46%)
Jul 29, 2014 16.01 16.39 16.01 16.39 59,513 +0.35(+2.16%)
Jul 28, 2014 16.28 16.55 16.04 16.04 99,550 -0.35(-2.11%)
Jul 25, 2014 16.30 16.43 15.85 16.39 66,486 +0.00(+0.00%)
Jul 24, 2014 16.25 16.91 16.12 16.39 502,667 +0.14(+0.86%)
Jul 23, 2014 16.20 16.30 15.96 16.25 42,209 +0.05(+0.31%)
Jul 22, 2014 15.86 16.25 15.86 16.20 98,923 +0.10(+0.62%)
Jul 21, 2014 15.88 16.10 15.77 16.10 33,592 +0.26(+1.62%)
Jul 18, 2014 15.68 15.99 15.68 15.84 64,546 +0.14(+0.89%)
Jul 17, 2014 15.91 15.93 15.70 15.70 37,929 -0.05(-0.31%)
Jul 16, 2014 15.85 15.93 15.61 15.75 41,248 -0.06(-0.37%)
Jul 15, 2014 15.83 15.87 15.62 15.81 117,847 +0.00(+0.00%)
Jul 14, 2014 15.62 15.81 15.61 15.81 23,712 +0.12(+0.74%)
Jul 11, 2014 15.56 15.85 15.56 15.69 61,833 -0.15(-0.94%)
Jul 10, 2014 15.69 15.84 15.45 15.84 40,143 -0.01(-0.05%)
Jul 09, 2014 15.86 16.10 15.48 15.85 132,773 -0.04(-0.26%)
Jul 08, 2014 15.57 15.89 15.33 15.89 115,637 +0.23(+1.48%)
Jul 07, 2014 15.68 15.71 15.48 15.66 57,192 +0.02(+0.11%)
Jul 03, 2014 15.59 15.64 15.64 15.64 22,410 +0.13(+0.85%)
Jul 02, 2014 15.44 15.67 15.40 15.51 31,450 -0.05(-0.32%)
Jul 01, 2014 15.57 15.76 15.48 15.56 71,583 -0.27(-1.72%)
Jun 30, 2014 15.57 15.84 15.29 15.83 98,316 +0.26(+1.70%)
Jun 27, 2014 15.44 15.57 15.24 15.57 36,095 +0.20(+1.29%)
Jun 26, 2014 15.39 15.44 15.30 15.37 37,616 -0.04(-0.27%)
Jun 25, 2014 15.38 15.48 15.27 15.41 62,638 -0.03(-0.22%)
Jun 24, 2014 15.42 15.57 15.40 15.45 78,670 -0.06(-0.41%)
Jun 23, 2014 15.40 15.56 15.28 15.51 103,162 +0.12(+0.75%)
Jun 20, 2014 15.40 15.48 15.25 15.40 275,837 +0.00(+0.03%)
Jun 19, 2014 15.16 15.49 15.16 15.39 292,529 +0.04(+0.24%)
Jun 18, 2014 15.35 15.51 15.23 15.35 330,090 +0.12(+0.81%)
Jun 17, 2014 15.35 15.49 15.02 15.23 319,153 -0.12(-0.81%)
Jun 16, 2014 15.22 15.52 15.15 15.35 138,374 +0.20(+1.31%)
Jun 13, 2014 15.35 15.60 15.15 15.16 63,191 -0.22(-1.45%)
Jun 12, 2014 15.38 15.51 15.21 15.38 70,753 -0.11(-0.69%)
Jun 11, 2014 15.65 15.65 15.26 15.49 210,069 +0.16(+1.02%)
Jun 10, 2014 15.40 15.48 15.26 15.33 193,850 +0.14(+0.92%)
Jun 06, 2014 15.12 15.21 14.94 15.19 77,376 -0.02(-0.11%)
Jun 05, 2014 15.59 15.67 14.92 15.21 210,715 -0.31(-2.02%)
Jun 04, 2014 15.56 15.68 15.28 15.52 408,348 +0.07(+0.48%)
Jun 03, 2014 15.53 15.68 15.43 15.45 113,701 -0.11(-0.69%)
Jun 02, 2014 15.77 15.77 15.35 15.55 73,346 -0.13(-0.84%)
May 30, 2014 15.56 15.77 15.35 15.68 506,270 +0.17(+1.06%)
May 29, 2014 15.40 15.57 15.14 15.52 363,445 +0.09(+0.59%)
May 28, 2014 15.23 15.48 15.12 15.43 175,938 +0.32(+2.13%)
May 27, 2014 15.10 15.23 14.83 15.11 344,453 +0.11(+0.72%)
May 23, 2014 14.94 15.00 15.00 15.00 89,156 +0.10(+0.66%)
May 22, 2014 14.88 14.96 14.71 14.90 173,833 +0.12(+0.84%)
May 21, 2014 14.78 14.96 14.60 14.78 803,123 -0.03(-0.22%)
May 20, 2014 14.70 14.86 14.36 14.81 144,149 +0.08(+0.56%)
May 19, 2014 14.64 15.02 14.53 14.73 404,360 +0.18(+1.25%)
May 16, 2014 14.45 14.75 14.45 14.55 121,123 +0.07(+0.46%)
May 15, 2014 14.07 14.81 14.03 14.48 324,370 +0.32(+2.27%)
May 14, 2014 14.07 14.35 13.95 14.16 543,828 -0.04(-0.29%)
May 13, 2014 14.21 14.31 13.77 14.20 548,479 -0.01(-0.06%)
May 12, 2014 14.58 14.71 13.88 14.21 1,089,891 -0.31(-2.16%)
May 09, 2014 14.66 14.75 14.36 14.52 540,274 -0.20(-1.35%)
May 08, 2014 14.53 15.23 14.53 14.72 427,909 +0.08(+0.56%)
May 07, 2014 15.25 15.30 14.33 14.64 907,059 -0.62(-4.06%)
May 06, 2014 15.27 15.40 15.19 15.26 482,542 -0.10(-0.65%)
May 05, 2014 15.22 15.77 15.11 15.35 740,561 +0.00(+0.00%)
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.