Skip to main content

Ares Management LP (NY: ARES )

133.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 14.70 14.78 14.78 14.78 41,982 +0.02(+0.17%)
Aug 28, 2014 14.78 14.84 14.27 14.75 261,362 -0.10(-0.67%)
Aug 27, 2014 14.91 14.91 14.49 14.85 29,654 -0.02(-0.11%)
Aug 26, 2014 14.97 15.11 14.64 14.87 49,248 -0.05(-0.33%)
Aug 25, 2014 14.96 15.25 14.67 14.92 103,216 +0.23(+1.58%)
Aug 22, 2014 14.62 14.71 14.61 14.69 20,243 +0.01(+0.06%)
Aug 21, 2014 14.63 14.63 14.47 14.68 33,769 -0.15(-1.00%)
Aug 20, 2014 14.65 14.88 14.59 14.83 160,618 +0.12(+0.79%)
Aug 19, 2014 14.67 14.81 14.54 14.71 41,172 +0.01(+0.06%)
Aug 18, 2014 14.97 15.11 14.52 14.70 60,275 -0.22(-1.50%)
Aug 15, 2014 15.19 15.25 14.88 14.93 205,241 +0.09(+0.61%)
Aug 14, 2014 14.88 15.01 14.84 14.84 62,612 -0.20(-1.32%)
Aug 13, 2014 14.87 15.13 14.87 15.03 96,935 +0.17(+1.11%)
Aug 12, 2014 14.75 15.15 14.69 14.87 87,940 +0.03(+0.22%)
Aug 11, 2014 14.62 14.96 14.54 14.84 102,028 +0.31(+2.10%)
Aug 08, 2014 14.85 14.99 14.30 14.53 70,164 -0.17(-1.18%)
Aug 07, 2014 14.81 15.11 14.70 14.70 91,099 -0.02(-0.17%)
Aug 06, 2014 15.37 15.43 14.58 14.73 97,885 -0.72(-4.66%)
Aug 05, 2014 15.50 15.70 15.44 15.45 65,608 -0.02(-0.11%)
Aug 04, 2014 15.79 15.89 15.18 15.46 84,385 -0.41(-2.55%)
Aug 01, 2014 16.03 16.21 15.87 15.87 116,257 -0.19(-1.18%)
Jul 31, 2014 16.10 16.10 15.94 16.06 72,709 -0.11(-0.66%)
Jul 30, 2014 16.39 16.41 16.12 16.17 507,080 -0.24(-1.46%)
Jul 29, 2014 16.03 16.41 16.03 16.41 59,440 +0.35(+2.16%)
Jul 28, 2014 16.30 16.57 16.06 16.06 99,428 -0.35(-2.11%)
Jul 25, 2014 16.32 16.45 15.87 16.41 66,404 +0.00(+0.00%)
Jul 24, 2014 16.27 16.93 16.14 16.41 502,049 +0.14(+0.86%)
Jul 23, 2014 16.22 16.32 15.98 16.27 42,157 +0.05(+0.31%)
Jul 22, 2014 15.88 16.27 15.88 16.22 98,801 +0.10(+0.61%)
Jul 21, 2014 15.90 16.12 15.79 16.12 33,551 +0.26(+1.62%)
Jul 18, 2014 15.70 16.01 15.70 15.86 64,467 +0.14(+0.89%)
Jul 17, 2014 15.93 15.95 15.72 15.72 37,882 -0.05(-0.31%)
Jul 16, 2014 15.87 15.95 15.63 15.77 41,197 -0.06(-0.37%)
Jul 15, 2014 15.85 15.89 15.64 15.83 117,702 +0.00(+0.00%)
Jul 14, 2014 15.64 15.83 15.63 15.83 23,683 +0.12(+0.74%)
Jul 11, 2014 15.58 15.87 15.58 15.71 61,757 -0.15(-0.94%)
Jul 10, 2014 15.71 15.86 15.46 15.86 40,094 -0.01(-0.05%)
Jul 09, 2014 15.88 16.12 15.50 15.87 132,610 -0.04(-0.26%)
Jul 08, 2014 15.59 15.91 15.35 15.91 115,495 +0.23(+1.48%)
Jul 07, 2014 15.70 15.73 15.50 15.68 57,122 +0.02(+0.11%)
Jul 03, 2014 15.61 15.66 15.66 15.66 22,382 +0.13(+0.85%)
Jul 02, 2014 15.46 15.69 15.41 15.53 31,412 -0.05(-0.32%)
Jul 01, 2014 15.59 15.78 15.50 15.58 71,495 -0.27(-1.72%)
Jun 30, 2014 15.59 15.86 15.31 15.85 98,195 +0.26(+1.70%)
Jun 27, 2014 15.46 15.59 15.26 15.59 36,050 +0.20(+1.29%)
Jun 26, 2014 15.41 15.46 15.32 15.39 37,570 -0.04(-0.27%)
Jun 25, 2014 15.40 15.50 15.29 15.43 62,561 -0.03(-0.23%)
Jun 24, 2014 15.44 15.59 15.41 15.47 78,573 -0.06(-0.41%)
Jun 23, 2014 15.41 15.58 15.30 15.53 103,036 +0.12(+0.75%)
Jun 20, 2014 15.41 15.50 15.27 15.41 275,498 +0.00(+0.03%)
Jun 19, 2014 15.18 15.51 15.18 15.41 292,169 +0.04(+0.24%)
Jun 18, 2014 15.37 15.53 15.25 15.37 329,684 +0.12(+0.81%)
Jun 17, 2014 15.37 15.51 15.04 15.25 318,762 -0.12(-0.81%)
Jun 16, 2014 15.24 15.54 15.17 15.37 138,205 +0.20(+1.31%)
Jun 13, 2014 15.37 15.62 15.17 15.18 63,113 -0.22(-1.45%)
Jun 12, 2014 15.40 15.53 15.22 15.40 70,666 -0.11(-0.69%)
Jun 11, 2014 15.67 15.67 15.28 15.51 209,811 +0.16(+1.02%)
Jun 10, 2014 15.41 15.50 15.27 15.35 193,612 +0.14(+0.92%)
Jun 06, 2014 15.13 15.23 14.96 15.21 77,281 -0.02(-0.11%)
Jun 05, 2014 15.60 15.69 14.94 15.22 210,456 -0.31(-2.02%)
Jun 04, 2014 15.58 15.70 15.30 15.54 407,846 +0.07(+0.48%)
Jun 03, 2014 15.55 15.70 15.45 15.46 113,562 -0.11(-0.69%)
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.