Skip to main content

Ares Management LP (NY: ARES )

156.51 +4.16 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.00 17.35 16.89 17.10 882,596 +0.07(+0.39%)
Jan 30, 2019 17.21 17.21 16.83 17.03 350,907 -0.06(-0.34%)
Jan 29, 2019 17.30 17.30 17.08 17.09 374,223 -0.16(-0.95%)
Jan 28, 2019 17.10 17.31 16.92 17.26 609,298 +0.07(+0.38%)
Jan 25, 2019 17.12 17.36 16.98 17.19 1,510,909 +0.26(+1.55%)
Jan 24, 2019 16.87 17.11 16.69 16.93 627,625 +0.06(+0.34%)
Jan 23, 2019 16.62 16.90 16.55 16.87 597,199 +0.30(+1.83%)
Jan 22, 2019 16.35 16.63 16.11 16.57 713,777 +0.13(+0.80%)
Jan 18, 2019 16.27 16.72 16.26 16.44 419,141 +0.20(+1.26%)
Jan 17, 2019 16.03 16.31 15.84 16.23 424,602 -0.01(-0.05%)
Jan 16, 2019 16.44 16.96 16.07 16.24 750,664 -0.08(-0.50%)
Jan 15, 2019 16.12 16.49 16.01 16.32 556,277 +0.21(+1.32%)
Jan 14, 2019 15.69 16.19 15.58 16.11 838,634 +0.29(+1.81%)
Jan 11, 2019 15.30 15.85 15.17 15.82 786,927 +0.38(+2.44%)
Jan 10, 2019 15.24 15.49 15.11 15.44 766,958 +0.05(+0.32%)
Jan 09, 2019 15.53 15.75 15.22 15.40 630,891 -0.14(-0.90%)
Jan 08, 2019 15.44 15.76 15.35 15.53 746,632 +0.37(+2.43%)
Jan 07, 2019 14.83 15.38 14.71 15.17 766,531 +0.38(+2.55%)
Jan 04, 2019 14.71 14.94 14.55 14.79 1,031,629 +0.77(+5.50%)
Jan 03, 2019 14.27 14.27 13.86 14.02 656,056 -0.33(-2.29%)
Jan 02, 2019 14.31 14.55 14.11 14.35 749,221 -0.23(-1.57%)
Dec 31, 2018 14.81 15.07 14.13 14.58 751,795 -0.14(-0.95%)
Dec 28, 2018 14.51 15.02 14.51 14.71 734,473 +0.16(+1.13%)
Dec 27, 2018 14.03 14.58 13.91 14.55 1,040,461 +0.43(+3.02%)
Dec 26, 2018 13.79 14.14 13.27 14.12 1,150,277 +0.30(+2.13%)
Dec 24, 2018 13.68 14.04 13.53 13.83 495,504 -0.17(-1.23%)
Dec 21, 2018 14.33 14.45 13.91 14.00 3,392,654 -0.38(-2.62%)
Dec 20, 2018 15.62 15.70 14.21 14.38 3,149,628 -1.34(-8.55%)
Dec 19, 2018 16.69 16.91 15.64 15.72 2,700,489 -1.05(-6.26%)
Dec 18, 2018 17.35 17.41 16.64 16.77 2,510,541 -0.48(-2.76%)
Dec 17, 2018 17.72 17.85 17.04 17.25 2,436,504 -0.51(-2.86%)
Dec 14, 2018 17.89 18.10 17.70 17.76 1,102,380 -0.19(-1.05%)
Dec 13, 2018 17.96 18.16 17.77 17.94 1,250,075 +0.14(+0.77%)
Dec 12, 2018 17.81 18.07 17.56 17.81 1,603,468 +0.20(+1.15%)
Dec 11, 2018 17.85 17.99 17.39 17.60 1,318,026 +0.02(+0.14%)
Dec 10, 2018 17.49 18.05 17.45 17.58 2,034,084 +0.21(+1.21%)
Dec 07, 2018 17.99 18.33 17.34 17.37 787,232 -0.61(-3.38%)
Dec 06, 2018 17.51 18.01 17.39 17.98 841,454 +0.11(+0.63%)
Dec 04, 2018 18.54 18.62 17.63 17.86 827,384 -0.79(-4.25%)
Dec 03, 2018 18.46 18.70 18.20 18.66 661,720 +0.49(+2.72%)
Nov 30, 2018 18.32 18.43 18.10 18.16 1,674,166 -0.28(-1.49%)
Nov 29, 2018 18.46 18.66 18.24 18.44 901,597 -0.19(-1.00%)
Nov 28, 2018 18.28 18.67 17.91 18.62 653,661 +0.35(+1.90%)
Nov 27, 2018 18.54 18.58 18.13 18.28 757,529 -0.21(-1.14%)
Nov 26, 2018 18.13 18.50 17.87 18.49 486,820 +0.58(+3.26%)
Nov 23, 2018 17.88 18.10 17.86 17.90 294,779 -0.11(-0.58%)
Nov 21, 2018 18.01 18.01 18.01 0 +0.45(+2.53%)
Nov 20, 2018 17.74 17.74 17.39 17.56 986,265 -0.40(-2.25%)
Nov 19, 2018 18.13 18.29 17.73 17.97 569,729 -0.15(-0.85%)
Nov 16, 2018 17.83 18.43 17.77 18.12 965,261 +0.32(+1.77%)
Nov 15, 2018 17.64 18.16 17.60 17.81 834,073 -0.11(-0.63%)
Nov 14, 2018 18.18 18.60 17.80 17.92 1,725,750 -0.11(-0.58%)
Nov 13, 2018 17.59 18.17 17.50 18.03 956,744 +0.44(+2.49%)
Nov 12, 2018 17.85 18.07 17.53 17.59 469,385 -0.32(-1.81%)
Nov 09, 2018 17.69 18.04 17.52 17.91 542,488 +0.23(+1.28%)
Nov 08, 2018 17.65 18.16 17.28 17.69 748,173 +0.10(+0.55%)
Nov 07, 2018 17.64 17.90 17.34 17.59 725,935 +0.09(+0.51%)
Nov 06, 2018 17.14 17.60 17.08 17.50 540,152 +0.38(+2.22%)
Nov 05, 2018 17.12 17.42 16.96 17.12 315,052 +0.10(+0.57%)
Nov 02, 2018 16.75 17.24 16.62 17.02 828,496 +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.