Indicators

Ares Management LP (NY: ARES )

145.60 -1.06 (-0.72%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.83	24.00	22.58	22.98	1,705,614	-0.81(-3.39%)
Sep 27, 2019	25.59	25.80	23.78	23.79	1,327,909	-1.71(-6.72%)
Sep 26, 2019	25.53	25.58	25.19	25.50	589,532	-0.04(-0.17%)
Sep 25, 2019	24.63	25.58	24.52	25.54	2,643,815	+0.98(+3.98%)
Sep 24, 2019	25.53	25.53	24.31	24.57	1,202,518	-0.84(-3.31%)
Sep 23, 2019	25.17	25.53	25.14	25.41	825,243	+0.24(+0.95%)
Sep 20, 2019	25.29	25.58	25.09	25.17	1,382,976	-0.04(-0.17%)
Sep 19, 2019	25.21	25.41	24.89	25.21	4,484,925	-1.23(-4.67%)
Sep 18, 2019	26.26	26.53	26.16	26.44	408,981	+0.13(+0.49%)
Sep 17, 2019	26.11	26.59	25.91	26.31	316,507	+0.21(+0.82%)
Sep 16, 2019	25.65	26.13	25.65	26.10	337,867	+0.30(+1.16%)
Sep 13, 2019	26.01	26.15	25.77	25.80	351,869	+0.02(+0.07%)
Sep 12, 2019	25.50	26.05	25.09	25.78	543,351	+0.48(+1.91%)
Sep 11, 2019	24.84	25.34	24.73	25.30	328,364	+0.59(+2.40%)
Sep 10, 2019	25.48	25.74	24.59	24.71	676,203	-0.75(-2.93%)
Sep 09, 2019	25.49	25.86	25.25	25.45	395,826	+0.08(+0.33%)
Sep 06, 2019	25.30	25.68	25.16	25.37	373,180	+0.07(+0.27%)
Sep 05, 2019	25.10	25.93	25.01	25.30	482,589	+0.45(+1.81%)
Sep 04, 2019	24.30	24.93	24.25	24.85	412,034	+0.79(+3.28%)

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.