Skip to main content

Ares Management LP (NY: ARES )

133.02 -0.26 (-0.20%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.23 15.27 15.11 15.15 31,320 -0.17(-1.08%)
Oct 30, 2017 15.35 15.35 15.07 15.31 39,461 -0.04(-0.27%)
Oct 27, 2017 15.31 15.40 15.23 15.35 27,625 +0.04(+0.27%)
Oct 26, 2017 15.35 15.48 15.15 15.31 171,108 -0.02(-0.11%)
Oct 25, 2017 15.48 15.48 15.07 15.33 176,895 -0.11(-0.70%)
Oct 24, 2017 15.40 15.48 15.31 15.44 124,794 +0.04(+0.27%)
Oct 23, 2017 15.31 15.48 15.11 15.40 63,160 +0.08(+0.54%)
Oct 20, 2017 15.11 15.40 15.08 15.31 77,051 +0.25(+1.64%)
Oct 19, 2017 15.19 15.19 14.98 15.07 51,039 -0.04(-0.27%)
Oct 18, 2017 15.35 15.41 15.07 15.11 46,156 -0.33(-2.14%)
Oct 17, 2017 15.40 15.44 15.07 15.44 84,315 +0.04(+0.27%)
Oct 16, 2017 15.35 15.48 15.11 15.40 64,556 +0.21(+1.36%)
Oct 13, 2017 15.31 15.35 15.07 15.19 44,859 +0.12(+0.82%)
Oct 12, 2017 15.15 15.15 14.94 15.07 36,176 -0.12(-0.82%)
Oct 11, 2017 15.27 15.32 15.15 15.19 68,217 -0.17(-1.08%)
Oct 10, 2017 15.56 15.56 15.30 15.35 31,601 -0.08(-0.54%)
Oct 09, 2017 15.48 15.56 15.27 15.44 38,721 -0.04(-0.27%)
Oct 06, 2017 15.60 15.68 15.40 15.48 117,890 -0.17(-1.06%)
Oct 05, 2017 15.60 15.68 15.52 15.64 90,975 +0.04(+0.26%)
Oct 04, 2017 15.60 15.64 15.52 15.60 90,342 +0.04(+0.27%)
Oct 03, 2017 15.60 15.60 15.40 15.56 65,741 +0.08(+0.53%)
Oct 02, 2017 15.31 15.56 15.27 15.48 301,460 +0.08(+0.54%)
Sep 29, 2017 15.11 15.40 14.94 15.40 81,232 +0.21(+1.36%)
Sep 28, 2017 15.44 15.44 15.07 15.19 49,306 -0.08(-0.54%)
Sep 27, 2017 15.19 15.40 15.19 15.27 52,407 -0.04(-0.27%)
Sep 26, 2017 15.52 15.52 15.27 15.31 57,265 -0.17(-1.07%)
Sep 25, 2017 15.35 15.50 15.08 15.48 61,638 +0.12(+0.81%)
Sep 22, 2017 15.19 15.40 15.11 15.35 114,269 +0.29(+1.92%)
Sep 21, 2017 15.08 15.23 14.98 15.07 60,218 -0.08(-0.54%)
Sep 20, 2017 15.07 15.27 15.07 15.15 55,374 +0.04(+0.27%)
Sep 19, 2017 15.15 15.27 15.11 15.11 27,327 -0.08(-0.54%)
Sep 18, 2017 15.07 15.23 15.02 15.19 64,358 +0.08(+0.55%)
Sep 15, 2017 14.94 15.11 14.94 15.11 33,633 +0.21(+1.38%)
Sep 14, 2017 15.02 15.11 14.86 14.90 38,783 -0.08(-0.55%)
Sep 13, 2017 15.02 15.07 14.86 14.98 33,172 -0.07(-0.49%)
Sep 12, 2017 14.82 15.06 14.78 15.06 83,498 +0.20(+1.33%)
Sep 11, 2017 14.74 14.90 14.61 14.86 62,987 +0.17(+1.12%)
Sep 08, 2017 14.69 14.78 14.61 14.69 81,394 +0.00(+0.00%)
Sep 07, 2017 14.65 14.86 14.61 14.69 44,298 -0.04(-0.28%)
Sep 06, 2017 14.86 14.86 14.57 14.74 76,389 -0.04(-0.28%)
Sep 05, 2017 15.07 15.10 14.69 14.78 97,384 -0.25(-1.65%)
Sep 01, 2017 15.07 15.11 14.98 15.02 46,506 +0.04(+0.28%)
Aug 31, 2017 15.02 15.11 14.86 14.98 53,242 +0.00(+0.00%)
Aug 30, 2017 15.02 15.07 14.82 14.98 28,676 +0.00(+0.00%)
Aug 29, 2017 14.94 15.08 14.92 14.98 75,774 -0.04(-0.27%)
Aug 28, 2017 14.94 15.11 14.86 15.02 111,226 +0.12(+0.83%)
Aug 25, 2017 14.90 15.16 14.86 14.90 190,685 +0.08(+0.56%)
Aug 24, 2017 14.85 14.86 14.71 14.82 41,359 +0.00(+0.00%)
Aug 23, 2017 14.78 14.86 14.65 14.82 37,466 +0.08(+0.56%)
Aug 22, 2017 14.61 14.82 14.55 14.74 122,245 +0.08(+0.56%)
Aug 21, 2017 14.69 14.69 14.49 14.65 75,562 +0.04(+0.28%)
Aug 18, 2017 14.65 14.69 14.36 14.61 68,536 -0.04(-0.28%)
Aug 17, 2017 14.78 14.78 14.45 14.65 51,585 -0.12(-0.84%)
Aug 16, 2017 14.65 14.86 14.65 14.78 39,357 -0.08(-0.56%)
Aug 15, 2017 15.02 15.02 14.74 14.86 69,273 -0.08(-0.55%)
Aug 14, 2017 14.94 15.15 14.94 14.94 43,152 +0.17(+1.12%)
Aug 11, 2017 14.78 14.86 14.57 14.78 145,393 -0.08(-0.56%)
Aug 10, 2017 15.07 15.23 14.72 14.86 84,478 -0.21(-1.37%)
Aug 09, 2017 14.98 15.23 14.69 15.07 397,853 +0.08(+0.55%)
Aug 08, 2017 15.02 15.23 14.94 14.98 124,980 -0.04(-0.27%)
Aug 07, 2017 15.02 15.13 14.98 15.02 176,808 +0.00(+0.00%)
Aug 04, 2017 15.27 15.31 14.98 15.02 105,956 -0.04(-0.27%)
Aug 03, 2017 15.02 15.19 14.69 15.07 88,190 +0.00(+0.00%)
Aug 02, 2017 15.02 15.23 14.94 15.07 64,764 -0.17(-1.08%)
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.