Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Management LP (NY: ARES )

156.66 +0.15 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.41 10.46 10.00 10.07 41,757 -0.38(-3.65%)
Apr 28, 2016 10.68 10.92 10.38 10.45 50,282 -0.25(-2.33%)
Apr 27, 2016 10.77 10.77 10.57 10.70 26,380 -0.08(-0.77%)
Apr 26, 2016 10.71 10.83 10.70 10.79 42,180 +0.15(+1.37%)
Apr 25, 2016 10.47 10.70 10.44 10.64 28,722 +0.21(+2.00%)
Apr 22, 2016 10.56 11.08 10.41 10.43 159,286 -0.08(-0.79%)
Apr 21, 2016 10.71 10.76 10.29 10.52 45,977 -0.24(-2.26%)
Apr 20, 2016 10.65 10.81 10.59 10.76 25,901 +0.13(+1.24%)
Apr 19, 2016 10.72 10.88 10.58 10.63 40,777 -0.09(-0.84%)
Apr 18, 2016 10.41 10.75 10.36 10.72 44,163 +0.39(+3.76%)
Apr 15, 2016 10.34 10.41 10.25 10.33 31,288 +0.06(+0.61%)
Apr 14, 2016 10.21 10.31 10.18 10.27 40,835 +0.06(+0.61%)
Apr 13, 2016 10.27 10.27 10.12 10.20 38,821 -0.08(-0.81%)
Apr 12, 2016 10.20 10.31 10.10 10.29 34,310 +0.16(+1.58%)
Apr 11, 2016 10.14 10.32 9.953 10.13 30,068 -0.05(-0.48%)
Apr 08, 2016 10.11 10.18 10.08 10.18 24,714 -0.01(-0.07%)
Apr 07, 2016 10.16 10.41 10.09 10.18 66,731 +0.10(+1.03%)
Apr 06, 2016 10.42 10.52 10.08 10.08 20,901 -0.24(-2.35%)
Apr 05, 2016 10.33 10.54 10.08 10.32 44,968 -0.15(-1.46%)
Apr 04, 2016 10.62 10.76 10.40 10.47 48,938 -0.15(-1.37%)
Apr 01, 2016 10.55 10.70 10.46 10.62 63,083 -0.07(-0.65%)
Mar 31, 2016 10.52 10.69 10.42 10.69 90,490 +0.11(+1.05%)
Mar 30, 2016 10.47 10.76 10.35 10.58 71,954 +0.11(+1.06%)
Mar 29, 2016 9.918 10.52 9.773 10.47 58,869 +0.58(+5.90%)
Mar 28, 2016 9.835 9.911 9.696 9.884 33,255 +0.07(+0.71%)
Mar 24, 2016 9.474 9.814 9.814 9.814 82,843 +0.31(+3.21%)
Mar 23, 2016 9.717 9.717 9.481 9.509 27,697 -0.26(-2.63%)
Mar 22, 2016 9.703 9.925 9.601 9.766 36,716 +0.07(+0.72%)
Mar 21, 2016 9.675 9.710 9.496 9.696 26,564 +0.08(+0.79%)
Mar 18, 2016 9.696 9.717 9.523 9.620 32,321 -0.01(-0.07%)
Mar 17, 2016 9.613 9.724 9.502 9.627 53,930 +0.08(+0.80%)
Mar 16, 2016 9.620 9.880 9.551 9.551 95,834 -0.17(-1.71%)
Mar 15, 2016 9.773 9.773 9.370 9.717 343,954 -0.13(-1.34%)
Mar 14, 2016 9.523 10.02 9.440 9.849 87,867 +0.33(+3.43%)
Mar 11, 2016 9.363 9.682 9.356 9.523 63,992 +0.28(+3.08%)
Mar 10, 2016 8.905 9.440 8.815 9.238 114,490 +0.35(+3.98%)
Mar 09, 2016 8.816 9.363 8.297 8.884 350,570 +0.50(+5.95%)
Mar 08, 2016 8.686 8.789 8.180 8.385 147,487 -0.21(-2.46%)
Mar 07, 2016 8.666 8.768 8.549 8.597 37,771 -0.09(-1.02%)
Mar 04, 2016 8.508 8.809 8.385 8.686 59,822 +0.18(+2.09%)
Mar 03, 2016 8.577 8.713 8.474 8.508 69,843 -0.02(-0.24%)
Mar 02, 2016 8.372 8.618 8.279 8.529 105,100 +0.25(+3.06%)
Mar 01, 2016 8.221 8.536 8.153 8.276 61,899 +0.14(+1.76%)
Feb 29, 2016 8.338 8.358 8.023 8.132 55,004 -0.12(-1.49%)
Feb 26, 2016 8.030 8.611 8.030 8.255 161,841 +0.31(+3.96%)
Feb 25, 2016 7.859 7.975 7.784 7.941 39,631 +0.08(+1.04%)
Feb 24, 2016 7.892 7.921 7.722 7.859 25,768 +0.02(+0.26%)
Feb 23, 2016 7.982 8.040 7.750 7.839 100,915 -0.11(-1.38%)
Feb 22, 2016 8.003 8.091 7.736 7.948 28,993 +0.03(+0.35%)
Feb 19, 2016 8.132 8.132 7.921 7.921 87,324 -0.18(-2.19%)
Feb 18, 2016 8.201 8.221 8.064 8.098 124,357 -0.08(-0.92%)
Feb 17, 2016 8.201 8.235 8.071 8.173 102,703 -0.06(-0.75%)
Feb 16, 2016 8.037 8.235 7.955 8.235 65,058 +0.25(+3.17%)
Feb 12, 2016 7.504 7.982 7.982 7.982 27,802 +0.49(+6.47%)
Feb 11, 2016 7.524 7.589 7.415 7.497 60,962 +0.03(+0.37%)
Feb 10, 2016 7.538 7.873 7.353 7.470 24,061 -0.01(-0.18%)
Feb 09, 2016 7.422 7.716 7.353 7.483 64,923 -0.08(-1.08%)
Feb 08, 2016 7.545 7.565 7.429 7.565 125,996 +0.01(+0.18%)
Feb 05, 2016 7.599 7.599 7.524 7.552 29,418 -0.06(-0.81%)
Feb 04, 2016 7.586 7.660 7.579 7.613 52,083 +0.03(+0.36%)
Feb 03, 2016 7.586 7.640 7.545 7.586 78,305 +0.01(+0.09%)
Feb 02, 2016 7.695 7.695 7.435 7.579 88,379 -0.10(-1.33%)
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.