Indicators

Ares Management LP (NY: ARES )

130.70 -1.00 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.56	15.77	15.35	15.68	506,270	+0.17(+1.06%)
May 29, 2014	15.40	15.57	15.14	15.52	363,445	+0.09(+0.59%)
May 28, 2014	15.23	15.48	15.12	15.43	175,938	+0.32(+2.13%)
May 27, 2014	15.10	15.23	14.83	15.11	344,453	+0.11(+0.72%)
May 23, 2014	14.94	15.00	15.00	15.00	89,156	+0.10(+0.66%)
May 22, 2014	14.88	14.96	14.71	14.90	173,833	+0.12(+0.84%)
May 21, 2014	14.78	14.96	14.60	14.78	803,123	-0.03(-0.22%)
May 20, 2014	14.70	14.86	14.36	14.81	144,149	+0.08(+0.56%)
May 19, 2014	14.64	15.02	14.53	14.73	404,360	+0.18(+1.25%)
May 16, 2014	14.45	14.75	14.45	14.55	121,123	+0.07(+0.46%)
May 15, 2014	14.07	14.81	14.03	14.48	324,370	+0.32(+2.27%)
May 14, 2014	14.07	14.35	13.95	14.16	543,828	-0.04(-0.29%)
May 13, 2014	14.21	14.31	13.77	14.20	548,479	-0.01(-0.06%)
May 12, 2014	14.58	14.71	13.88	14.21	1,089,891	-0.31(-2.16%)
May 09, 2014	14.66	14.75	14.36	14.52	540,274	-0.20(-1.35%)
May 08, 2014	14.53	15.23	14.53	14.72	427,909	+0.08(+0.56%)
May 07, 2014	15.25	15.30	14.33	14.64	907,059	-0.62(-4.06%)
May 06, 2014	15.27	15.40	15.19	15.26	482,542	-0.10(-0.65%)
May 05, 2014	15.22	15.77	15.11	15.35	740,561	+0.00(+0.00%)

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.