Skip to main content

Ares Management LP (NY: ARES )

156.51 +4.16 (+2.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.01 16.07 15.73 15.89 703,136 +0.16(+1.03%)
Oct 30, 2018 15.45 15.79 15.45 15.73 570,648 +0.32(+2.10%)
Oct 29, 2018 15.86 16.03 15.25 15.41 340,632 -0.41(-2.56%)
Oct 26, 2018 15.76 16.05 15.64 15.81 604,136 -0.11(-0.71%)
Oct 25, 2018 15.80 16.02 15.50 15.92 836,964 +0.22(+1.39%)
Oct 24, 2018 16.10 16.20 15.68 15.71 608,372 -0.37(-2.32%)
Oct 23, 2018 16.13 16.29 15.68 16.08 700,451 -0.21(-1.29%)
Oct 22, 2018 16.45 16.65 16.26 16.29 503,027 -0.25(-1.52%)
Oct 19, 2018 16.90 17.10 16.47 16.54 320,947 -0.30(-1.78%)
Oct 18, 2018 17.02 17.02 16.61 16.84 908,357 -0.14(-0.81%)
Oct 17, 2018 16.88 17.08 16.69 16.98 261,138 +0.10(+0.58%)
Oct 16, 2018 16.72 16.98 16.65 16.88 510,006 +0.15(+0.87%)
Oct 15, 2018 16.70 16.91 16.64 16.73 511,521 -0.06(-0.34%)
Oct 12, 2018 17.02 17.11 16.62 16.79 660,897 +0.02(+0.15%)
Oct 11, 2018 17.03 17.12 16.64 16.77 1,100,511 -0.19(-1.15%)
Oct 10, 2018 17.59 17.89 16.91 16.96 1,326,607 -0.75(-4.25%)
Oct 09, 2018 17.59 17.74 17.49 17.72 516,162 +0.17(+0.97%)
Oct 08, 2018 17.50 17.59 17.30 17.55 336,750 -0.05(-0.28%)
Oct 05, 2018 17.82 17.94 17.38 17.59 414,850 -0.21(-1.18%)
Oct 04, 2018 18.07 18.39 17.69 17.80 733,590 -0.38(-2.09%)
Oct 03, 2018 18.10 18.39 18.05 18.19 977,612 +0.07(+0.40%)
Oct 02, 2018 18.37 18.46 18.03 18.11 1,055,756 -0.31(-1.67%)
Oct 01, 2018 18.80 19.02 18.39 18.42 1,326,645 -0.38(-2.03%)
Sep 28, 2018 18.92 19.25 18.72 18.80 1,258,740 -0.08(-0.43%)
Sep 27, 2018 18.68 19.04 18.68 18.88 1,390,598 +0.16(+0.87%)
Sep 26, 2018 18.72 18.80 18.56 18.72 530,805 +0.08(+0.43%)
Sep 25, 2018 18.64 18.88 18.60 18.64 688,218 -0.04(-0.22%)
Sep 24, 2018 18.88 18.88 18.36 18.68 697,698 -0.20(-1.07%)
Sep 21, 2018 18.60 19.04 18.60 18.88 421,019 +0.28(+1.52%)
Sep 20, 2018 18.80 19.04 18.56 18.60 820,574 -0.04(-0.22%)
Sep 19, 2018 18.15 18.80 18.15 18.64 1,724,072 +0.57(+3.14%)
Sep 18, 2018 17.55 18.11 17.50 18.07 1,271,929 +0.57(+3.24%)
Sep 17, 2018 17.42 17.65 17.30 17.50 937,998 +0.04(+0.23%)
Sep 14, 2018 17.22 17.59 17.02 17.46 599,817 +0.32(+1.89%)
Sep 13, 2018 16.98 17.50 16.98 17.14 1,133,784 +0.31(+1.83%)
Sep 12, 2018 16.79 17.07 16.71 16.83 570,081 +0.00(+0.00%)
Sep 11, 2018 16.79 16.95 16.71 16.83 597,537 -0.04(-0.24%)
Sep 10, 2018 16.91 16.91 16.59 16.87 1,398,029 +0.04(+0.24%)
Sep 07, 2018 16.75 16.95 16.67 16.83 437,575 +0.04(+0.24%)
Sep 06, 2018 16.91 16.95 16.63 16.79 511,350 -0.12(-0.71%)
Sep 05, 2018 17.03 17.11 16.83 16.91 400,243 -0.08(-0.47%)
Sep 04, 2018 17.03 17.19 16.91 16.99 565,893 -0.04(-0.23%)
Aug 31, 2018 17.03 17.03 17.03 0 -0.28(-1.62%)
Aug 30, 2018 17.43 17.55 17.19 17.31 817,531 -0.12(-0.69%)
Aug 29, 2018 17.27 17.63 17.21 17.43 965,042 +0.20(+1.16%)
Aug 28, 2018 16.99 17.35 16.91 17.23 742,775 +0.24(+1.41%)
Aug 27, 2018 16.91 17.03 16.79 16.99 789,638 +0.20(+1.19%)
Aug 24, 2018 17.03 17.11 16.79 16.79 301,638 -0.24(-1.41%)
Aug 23, 2018 17.03 17.15 16.95 17.03 205,465 -0.08(-0.47%)
Aug 22, 2018 16.79 17.11 16.79 17.11 411,758 +0.28(+1.66%)
Aug 21, 2018 17.35 17.47 16.79 16.83 644,736 +0.08(+0.48%)
Aug 20, 2018 16.63 16.91 16.59 16.75 592,054 +0.12(+0.72%)
Aug 17, 2018 16.75 16.83 16.55 16.63 797,365 +0.00(+0.00%)
Aug 16, 2018 16.91 17.07 16.59 16.63 907,975 -0.12(-0.72%)
Aug 15, 2018 17.35 17.39 16.71 16.75 908,389 -0.72(-4.12%)
Aug 14, 2018 17.03 17.55 16.99 17.47 579,782 +0.40(+2.34%)
Aug 13, 2018 16.87 17.15 16.87 17.07 384,540 +0.20(+1.18%)
Aug 10, 2018 16.75 16.91 16.69 16.87 339,155 +0.08(+0.48%)
Aug 09, 2018 16.75 16.87 16.71 16.79 233,169 +0.00(+0.00%)
Aug 08, 2018 16.79 16.91 16.71 16.79 242,942 -0.04(-0.24%)
Aug 07, 2018 16.79 17.03 16.79 16.83 885,683 +0.00(+0.00%)
Aug 06, 2018 16.71 17.03 16.59 16.83 582,535 +0.08(+0.48%)
Aug 03, 2018 16.67 16.88 16.55 16.75 885,531 -0.24(-1.41%)
Aug 02, 2018 17.23 17.31 16.35 16.99 1,506,315 +0.28(+1.67%)
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.