Skip to main content

Ares Management LP (NY: ARES )

152.35 -0.45 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 10.76 10.80 10.46 10.58 141,601 -0.15(-1.37%)
Oct 30, 2014 10.78 10.97 10.68 10.72 91,375 -0.01(-0.12%)
Oct 29, 2014 10.92 10.92 10.72 10.74 204,280 -0.15(-1.41%)
Oct 28, 2014 10.93 10.93 10.65 10.89 148,173 -0.05(-0.49%)
Oct 27, 2014 10.85 10.95 10.83 10.94 124,305 +0.11(+1.05%)
Oct 24, 2014 10.81 10.89 10.72 10.83 67,664 -0.01(-0.12%)
Oct 23, 2014 11.05 11.05 10.72 10.84 47,233 -0.19(-1.69%)
Oct 22, 2014 11.13 11.23 11.03 11.03 35,427 -0.15(-1.31%)
Oct 21, 2014 11.12 11.31 11.11 11.17 74,013 +0.04(+0.36%)
Oct 20, 2014 11.11 11.19 11.03 11.13 34,531 -0.04(-0.36%)
Oct 17, 2014 11.21 11.27 10.99 11.17 210,431 +0.07(+0.66%)
Oct 16, 2014 10.97 11.18 10.89 11.10 431,154 +0.06(+0.54%)
Oct 15, 2014 10.87 11.09 10.78 11.04 27,662 +0.17(+1.53%)
Oct 14, 2014 11.05 11.05 10.66 10.87 59,735 -0.05(-0.49%)
Oct 13, 2014 11.15 11.17 10.72 10.93 89,654 -0.13(-1.14%)
Oct 10, 2014 11.31 11.37 10.99 11.05 160,298 -0.33(-2.87%)
Oct 09, 2014 11.62 11.62 11.26 11.38 77,294 -0.21(-1.84%)
Oct 08, 2014 11.64 11.75 11.49 11.59 30,903 -0.05(-0.46%)
Oct 07, 2014 11.81 11.81 11.56 11.65 200,739 -0.11(-0.96%)
Oct 06, 2014 11.99 11.99 11.69 11.76 37,594 +0.06(+0.51%)
Oct 03, 2014 11.55 11.85 11.55 11.70 42,555 +0.23(+1.97%)
Oct 02, 2014 11.64 11.69 11.39 11.47 57,567 -0.06(-0.52%)
Oct 01, 2014 11.60 11.60 11.37 11.53 68,524 -0.12(-1.03%)
Sep 30, 2014 11.80 11.80 11.65 11.65 33,209 -0.14(-1.19%)
Sep 29, 2014 11.77 11.99 11.77 11.79 52,855 +0.02(+0.17%)
Sep 26, 2014 11.87 11.87 11.66 11.77 30,427 -0.05(-0.45%)
Sep 25, 2014 11.85 11.91 11.71 11.83 55,842 -0.03(-0.23%)
Sep 24, 2014 11.77 11.91 11.54 11.85 89,819 +0.09(+0.79%)
Sep 23, 2014 11.67 11.91 11.57 11.76 55,303 -0.03(-0.23%)
Sep 22, 2014 11.99 12.08 11.73 11.79 59,695 -0.16(-1.34%)
Sep 19, 2014 11.79 11.95 11.79 11.95 37,677 +0.16(+1.36%)
Sep 18, 2014 11.79 11.80 11.49 11.79 66,126 +0.00(+0.00%)
Sep 17, 2014 11.72 11.83 11.53 11.79 124,173 +0.04(+0.31%)
Sep 16, 2014 11.70 11.87 11.65 11.75 62,105 -0.09(-0.76%)
Sep 15, 2014 11.87 11.92 11.74 11.84 58,611 +0.01(+0.11%)
Sep 12, 2014 11.90 11.99 11.72 11.83 80,375 -0.09(-0.78%)
Sep 11, 2014 11.89 12.04 11.75 11.92 37,851 -0.03(-0.22%)
Sep 10, 2014 11.87 12.16 11.85 11.95 42,926 +0.13(+1.07%)
Sep 09, 2014 11.98 12.08 11.75 11.82 51,022 -0.18(-1.50%)
Sep 08, 2014 12.09 12.21 12.00 12.00 88,080 -0.05(-0.39%)
Sep 05, 2014 11.74 12.11 11.74 12.05 57,662 +0.33(+2.78%)
Sep 04, 2014 12.07 12.07 11.67 11.72 55,250 -0.32(-2.64%)
Sep 03, 2014 12.12 12.12 11.83 12.04 52,158 -0.02(-0.18%)
Sep 02, 2014 12.10 12.21 11.91 12.06 113,894 +0.15(+1.29%)
Aug 29, 2014 11.84 11.91 11.91 11.91 52,106 +0.02(+0.17%)
Aug 28, 2014 11.91 11.95 11.50 11.89 324,384 -0.08(-0.67%)
Aug 27, 2014 12.01 12.01 11.67 11.97 36,804 -0.01(-0.11%)
Aug 26, 2014 12.06 12.17 11.79 11.98 61,123 -0.04(-0.33%)
Aug 25, 2014 12.05 12.29 11.82 12.02 128,104 +0.19(+1.58%)
Aug 22, 2014 11.78 11.85 11.77 11.83 25,125 +0.01(+0.06%)
Aug 21, 2014 11.79 11.79 11.66 11.83 41,911 -0.12(-1.00%)
Aug 20, 2014 11.80 11.99 11.75 11.95 199,347 +0.09(+0.79%)
Aug 19, 2014 11.82 11.93 11.71 11.85 51,100 +0.01(+0.06%)
Aug 18, 2014 12.06 12.17 11.70 11.85 74,809 -0.18(-1.49%)
Aug 15, 2014 12.24 12.29 11.99 12.03 254,730 +0.07(+0.61%)
Aug 14, 2014 11.99 12.09 11.95 11.95 77,710 -0.16(-1.32%)
Aug 13, 2014 11.98 12.19 11.98 12.11 120,309 +0.13(+1.11%)
Aug 12, 2014 11.89 12.21 11.83 11.98 109,145 +0.03(+0.22%)
Aug 11, 2014 11.78 12.05 11.71 11.95 126,630 +0.25(+2.10%)
Aug 08, 2014 11.97 12.08 11.52 11.71 87,083 -0.14(-1.18%)
Aug 07, 2014 11.93 12.17 11.85 11.85 113,066 -0.02(-0.17%)
Aug 06, 2014 12.39 12.43 11.75 11.87 121,488 -0.58(-4.65%)
Aug 05, 2014 12.49 12.65 12.44 12.45 81,428 -0.01(-0.11%)
Aug 04, 2014 12.72 12.80 12.23 12.46 104,733 -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.