Skip to main content

Ares Management LP (NY: ARES )

156.39 +4.04 (+2.65%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 10.77 10.81 10.47 10.59 141,427 -0.15(-1.37%)
Oct 30, 2014 10.79 10.99 10.69 10.73 91,262 -0.01(-0.12%)
Oct 29, 2014 10.94 10.94 10.73 10.75 204,029 -0.15(-1.41%)
Oct 28, 2014 10.94 10.94 10.66 10.90 147,991 -0.05(-0.49%)
Oct 27, 2014 10.86 10.96 10.84 10.96 124,153 +0.11(+1.05%)
Oct 24, 2014 10.83 10.90 10.73 10.84 67,581 -0.01(-0.12%)
Oct 23, 2014 11.07 11.07 10.73 10.85 47,175 -0.19(-1.69%)
Oct 22, 2014 11.14 11.25 11.04 11.04 35,384 -0.15(-1.31%)
Oct 21, 2014 11.13 11.32 11.13 11.19 73,922 +0.04(+0.36%)
Oct 20, 2014 11.12 11.20 11.04 11.15 34,488 -0.04(-0.36%)
Oct 17, 2014 11.22 11.28 11.01 11.19 210,172 +0.07(+0.66%)
Oct 16, 2014 10.99 11.20 10.90 11.12 430,624 +0.06(+0.54%)
Oct 15, 2014 10.89 11.11 10.79 11.05 27,628 +0.17(+1.53%)
Oct 14, 2014 11.06 11.06 10.67 10.89 59,662 -0.05(-0.49%)
Oct 13, 2014 11.16 11.18 10.73 10.94 89,544 -0.13(-1.14%)
Oct 10, 2014 11.32 11.39 11.00 11.07 160,101 -0.33(-2.87%)
Oct 09, 2014 11.63 11.63 11.28 11.39 77,199 -0.21(-1.84%)
Oct 08, 2014 11.66 11.76 11.51 11.61 30,865 -0.05(-0.46%)
Oct 07, 2014 11.82 11.82 11.58 11.66 200,493 -0.11(-0.96%)
Oct 06, 2014 12.00 12.00 11.71 11.78 37,548 +0.06(+0.51%)
Oct 03, 2014 11.57 11.87 11.57 11.72 42,503 +0.23(+1.97%)
Oct 02, 2014 11.66 11.70 11.40 11.49 57,496 -0.06(-0.52%)
Oct 01, 2014 11.62 11.62 11.38 11.55 68,440 -0.12(-1.03%)
Sep 30, 2014 11.82 11.82 11.67 11.67 33,169 -0.14(-1.19%)
Sep 29, 2014 11.79 12.00 11.79 11.81 52,790 +0.02(+0.17%)
Sep 26, 2014 11.88 11.88 11.68 11.79 30,389 -0.05(-0.45%)
Sep 25, 2014 11.86 11.93 11.72 11.84 55,773 -0.03(-0.22%)
Sep 24, 2014 11.78 11.92 11.56 11.87 89,709 +0.09(+0.79%)
Sep 23, 2014 11.69 11.93 11.59 11.78 55,235 -0.03(-0.23%)
Sep 22, 2014 12.00 12.10 11.75 11.80 59,622 -0.16(-1.34%)
Sep 19, 2014 11.80 11.97 11.80 11.96 37,630 +0.16(+1.36%)
Sep 18, 2014 11.80 11.82 11.51 11.80 66,045 +0.00(+0.00%)
Sep 17, 2014 11.74 11.84 11.54 11.80 124,021 +0.04(+0.31%)
Sep 16, 2014 11.72 11.88 11.67 11.77 62,029 -0.09(-0.76%)
Sep 15, 2014 11.88 11.94 11.76 11.86 58,539 +0.01(+0.11%)
Sep 12, 2014 11.92 12.00 11.74 11.84 80,277 -0.09(-0.78%)
Sep 11, 2014 11.91 12.06 11.76 11.94 37,804 -0.03(-0.22%)
Sep 10, 2014 11.88 12.18 11.87 11.96 42,874 +0.13(+1.07%)
Sep 09, 2014 12.00 12.10 11.77 11.84 50,959 -0.18(-1.50%)
Sep 08, 2014 12.11 12.23 12.02 12.02 87,972 -0.05(-0.39%)
Sep 05, 2014 11.76 12.13 11.76 12.06 57,591 +0.33(+2.78%)
Sep 04, 2014 12.08 12.08 11.68 11.74 55,182 -0.32(-2.64%)
Sep 03, 2014 12.14 12.14 11.85 12.05 52,094 -0.02(-0.18%)
Sep 02, 2014 12.12 12.22 11.92 12.08 113,755 +0.15(+1.29%)
Aug 29, 2014 11.86 11.92 11.92 11.92 52,042 +0.02(+0.17%)
Aug 28, 2014 11.92 11.97 11.52 11.90 323,986 -0.08(-0.67%)
Aug 27, 2014 12.03 12.03 11.69 11.98 36,759 -0.01(-0.11%)
Aug 26, 2014 12.08 12.19 11.81 12.00 61,048 -0.04(-0.33%)
Aug 25, 2014 12.07 12.30 11.84 12.04 127,947 +0.19(+1.58%)
Aug 22, 2014 11.80 11.87 11.79 11.85 25,094 +0.01(+0.06%)
Aug 21, 2014 11.80 11.80 11.68 11.84 41,860 -0.12(-1.00%)
Aug 20, 2014 11.82 12.00 11.77 11.96 199,102 +0.09(+0.79%)
Aug 19, 2014 11.84 11.95 11.73 11.87 51,037 +0.01(+0.06%)
Aug 18, 2014 12.08 12.19 11.72 11.86 74,717 -0.18(-1.49%)
Aug 15, 2014 12.26 12.30 12.00 12.04 254,417 +0.07(+0.61%)
Aug 14, 2014 12.00 12.11 11.97 11.97 77,614 -0.16(-1.32%)
Aug 13, 2014 12.00 12.20 12.00 12.13 120,162 +0.13(+1.11%)
Aug 12, 2014 11.90 12.22 11.85 12.00 109,011 +0.03(+0.22%)
Aug 11, 2014 11.80 12.07 11.73 11.97 126,474 +0.25(+2.10%)
Aug 08, 2014 11.98 12.10 11.54 11.72 86,976 -0.14(-1.18%)
Aug 07, 2014 11.95 12.19 11.86 11.86 112,927 -0.02(-0.17%)
Aug 06, 2014 12.40 12.45 11.76 11.88 121,339 -0.58(-4.65%)
Aug 05, 2014 12.50 12.67 12.46 12.46 81,328 -0.01(-0.11%)
Aug 04, 2014 12.74 12.82 12.24 12.48 104,604 -0.33(-2.55%)
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.