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 (%)
Jan 31, 2019 17.02 17.38 16.91 17.12 881,512 +0.07(+0.39%)
Jan 30, 2019 17.23 17.23 16.85 17.06 350,476 -0.06(-0.34%)
Jan 29, 2019 17.32 17.32 17.10 17.11 373,764 -0.16(-0.95%)
Jan 28, 2019 17.12 17.33 16.94 17.28 608,549 +0.07(+0.38%)
Jan 25, 2019 17.14 17.38 17.00 17.21 1,509,053 +0.26(+1.55%)
Jan 24, 2019 16.89 17.13 16.71 16.95 626,854 +0.06(+0.34%)
Jan 23, 2019 16.65 16.92 16.57 16.89 596,466 +0.30(+1.83%)
Jan 22, 2019 16.37 16.65 16.13 16.59 712,900 +0.13(+0.80%)
Jan 18, 2019 16.29 16.74 16.28 16.46 418,626 +0.21(+1.26%)
Jan 17, 2019 16.05 16.33 15.86 16.25 424,081 -0.01(-0.05%)
Jan 16, 2019 16.46 16.98 16.09 16.26 749,742 -0.08(-0.50%)
Jan 15, 2019 16.14 16.51 16.03 16.34 555,594 +0.21(+1.32%)
Jan 14, 2019 15.71 16.21 15.59 16.13 837,604 +0.29(+1.81%)
Jan 11, 2019 15.32 15.87 15.18 15.84 785,960 +0.38(+2.44%)
Jan 10, 2019 15.26 15.51 15.13 15.46 766,016 +0.05(+0.32%)
Jan 09, 2019 15.55 15.77 15.24 15.41 630,117 -0.14(-0.90%)
Jan 08, 2019 15.46 15.78 15.37 15.55 745,715 +0.37(+2.43%)
Jan 07, 2019 14.85 15.40 14.73 15.18 765,589 +0.38(+2.55%)
Jan 04, 2019 14.72 14.96 14.57 14.81 1,030,362 +0.77(+5.50%)
Jan 03, 2019 14.29 14.29 13.88 14.04 655,250 -0.33(-2.29%)
Jan 02, 2019 14.33 14.56 14.13 14.36 748,301 -0.23(-1.58%)
Dec 31, 2018 14.82 15.09 14.15 14.59 750,871 -0.14(-0.95%)
Dec 28, 2018 14.53 15.04 14.53 14.73 733,571 +0.16(+1.13%)
Dec 27, 2018 14.05 14.60 13.93 14.57 1,039,183 +0.43(+3.02%)
Dec 26, 2018 13.81 14.16 13.28 14.14 1,148,864 +0.30(+2.13%)
Dec 24, 2018 13.70 14.06 13.55 13.85 494,895 -0.17(-1.23%)
Dec 21, 2018 14.35 14.47 13.93 14.02 3,388,487 -0.38(-2.62%)
Dec 20, 2018 15.64 15.72 14.23 14.40 3,145,759 -1.35(-8.55%)
Dec 19, 2018 16.71 16.93 15.66 15.74 2,697,172 -1.05(-6.26%)
Dec 18, 2018 17.38 17.43 16.66 16.79 2,507,457 -0.48(-2.76%)
Dec 17, 2018 17.75 17.88 17.06 17.27 2,433,512 -0.51(-2.86%)
Dec 14, 2018 17.91 18.12 17.72 17.78 1,101,027 -0.19(-1.05%)
Dec 13, 2018 17.98 18.18 17.80 17.97 1,248,539 +0.14(+0.77%)
Dec 12, 2018 17.83 18.09 17.58 17.83 1,601,499 +0.20(+1.15%)
Dec 11, 2018 17.87 18.01 17.42 17.63 1,316,407 +0.02(+0.14%)
Dec 10, 2018 17.51 18.07 17.47 17.60 2,031,586 +0.21(+1.21%)
Dec 07, 2018 18.01 18.35 17.36 17.39 786,265 -0.61(-3.38%)
Dec 06, 2018 17.53 18.03 17.42 18.00 840,420 +0.11(+0.63%)
Dec 04, 2018 18.57 18.65 17.65 17.89 826,368 -0.79(-4.25%)
Dec 03, 2018 18.49 18.72 18.22 18.68 660,907 +0.49(+2.72%)
Nov 30, 2018 18.34 18.45 18.12 18.19 1,672,110 -0.28(-1.49%)
Nov 29, 2018 18.49 18.68 18.26 18.46 900,490 -0.19(-1.00%)
Nov 28, 2018 18.30 18.69 17.93 18.65 652,858 +0.35(+1.90%)
Nov 27, 2018 18.56 18.61 18.15 18.30 756,599 -0.21(-1.14%)
Nov 26, 2018 18.15 18.53 17.89 18.51 486,222 +0.58(+3.25%)
Nov 23, 2018 17.90 18.12 17.88 17.93 294,417 -0.11(-0.58%)
Nov 21, 2018 18.03 18.03 18.03 0 +0.45(+2.53%)
Nov 20, 2018 17.76 17.76 17.42 17.59 985,054 -0.41(-2.25%)
Nov 19, 2018 18.15 18.32 17.76 17.99 569,029 -0.15(-0.85%)
Nov 16, 2018 17.85 18.46 17.79 18.15 964,076 +0.32(+1.77%)
Nov 15, 2018 17.66 18.18 17.63 17.83 833,049 -0.11(-0.63%)
Nov 14, 2018 18.20 18.62 17.82 17.94 1,723,631 -0.11(-0.58%)
Nov 13, 2018 17.61 18.19 17.52 18.05 955,569 +0.44(+2.48%)
Nov 12, 2018 17.87 18.10 17.55 17.61 468,809 -0.32(-1.81%)
Nov 09, 2018 17.71 18.06 17.55 17.93 541,822 +0.23(+1.28%)
Nov 08, 2018 17.67 18.19 17.30 17.71 747,254 +0.10(+0.55%)
Nov 07, 2018 17.66 17.92 17.36 17.61 725,043 +0.09(+0.51%)
Nov 06, 2018 17.16 17.63 17.10 17.52 539,489 +0.38(+2.22%)
Nov 05, 2018 17.14 17.44 16.98 17.14 314,665 +0.10(+0.57%)
Nov 02, 2018 16.78 17.26 16.64 17.04 827,479 +0.37(+2.24%)
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.