Skip to main content

Ares Management LP (NY: ARES )

133.88 +0.60 (+0.45%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.33 13.39 12.97 13.11 114,231 -0.18(-1.37%)
Oct 30, 2014 13.37 13.60 13.23 13.29 73,713 -0.02(-0.12%)
Oct 29, 2014 13.54 13.54 13.29 13.31 164,794 -0.19(-1.41%)
Oct 28, 2014 13.55 13.55 13.20 13.50 119,533 -0.07(-0.49%)
Oct 27, 2014 13.45 13.58 13.42 13.56 100,278 +0.14(+1.05%)
Oct 24, 2014 13.41 13.50 13.29 13.42 54,585 -0.02(-0.12%)
Oct 23, 2014 13.70 13.70 13.29 13.44 38,103 -0.23(-1.69%)
Oct 22, 2014 13.79 13.93 13.67 13.67 28,579 -0.18(-1.31%)
Oct 21, 2014 13.79 14.02 13.78 13.85 59,707 +0.05(+0.36%)
Oct 20, 2014 13.77 13.87 13.67 13.80 27,856 -0.05(-0.36%)
Oct 17, 2014 13.89 13.97 13.63 13.85 169,756 +0.09(+0.66%)
Oct 16, 2014 13.60 13.86 13.50 13.76 347,816 +0.07(+0.54%)
Oct 15, 2014 13.48 13.75 13.36 13.69 22,315 +0.21(+1.53%)
Oct 14, 2014 13.70 13.70 13.21 13.48 48,189 -0.07(-0.49%)
Oct 13, 2014 13.82 13.84 13.29 13.55 72,324 -0.16(-1.14%)
Oct 10, 2014 14.02 14.10 13.62 13.70 129,313 -0.40(-2.87%)
Oct 09, 2014 14.40 14.40 13.96 14.11 62,354 -0.26(-1.84%)
Oct 08, 2014 14.43 14.56 14.25 14.37 24,930 -0.07(-0.46%)
Oct 07, 2014 14.64 14.64 14.33 14.44 161,938 -0.14(-0.96%)
Oct 06, 2014 14.86 14.86 14.50 14.58 30,327 +0.07(+0.51%)
Oct 03, 2014 14.32 14.69 14.32 14.50 34,330 +0.28(+1.97%)
Oct 02, 2014 14.43 14.49 14.12 14.22 46,440 -0.07(-0.52%)
Oct 01, 2014 14.38 14.38 14.09 14.30 55,279 -0.15(-1.03%)
Sep 30, 2014 14.63 14.63 14.45 14.45 26,790 -0.17(-1.19%)
Sep 29, 2014 14.59 14.86 14.59 14.62 42,639 +0.02(+0.17%)
Sep 26, 2014 14.71 14.71 14.45 14.60 24,546 -0.07(-0.45%)
Sep 25, 2014 14.69 14.77 14.51 14.66 45,048 -0.03(-0.22%)
Sep 24, 2014 14.59 14.76 14.31 14.69 72,458 +0.12(+0.79%)
Sep 23, 2014 14.47 14.77 14.35 14.58 44,613 -0.03(-0.23%)
Sep 22, 2014 14.86 14.97 14.55 14.61 48,156 -0.20(-1.34%)
Sep 19, 2014 14.61 14.82 14.61 14.81 30,394 +0.20(+1.36%)
Sep 18, 2014 14.61 14.63 14.25 14.61 53,345 +0.00(+0.00%)
Sep 17, 2014 14.53 14.66 14.29 14.61 100,171 +0.05(+0.31%)
Sep 16, 2014 14.50 14.71 14.45 14.57 50,101 -0.11(-0.76%)
Sep 15, 2014 14.71 14.78 14.55 14.68 47,282 +0.02(+0.11%)
Sep 12, 2014 14.75 14.86 14.53 14.66 64,839 -0.12(-0.78%)
Sep 11, 2014 14.74 14.93 14.56 14.78 30,535 -0.03(-0.22%)
Sep 10, 2014 14.71 15.07 14.69 14.81 34,629 +0.16(+1.07%)
Sep 09, 2014 14.85 14.97 14.57 14.65 41,159 -0.22(-1.50%)
Sep 08, 2014 14.99 15.14 14.88 14.88 71,055 -0.06(-0.39%)
Sep 05, 2014 14.55 15.02 14.55 14.93 46,516 +0.40(+2.78%)
Sep 04, 2014 14.96 14.96 14.46 14.53 44,571 -0.39(-2.64%)
Sep 03, 2014 15.02 15.02 14.67 14.92 42,076 -0.03(-0.18%)
Sep 02, 2014 15.00 15.13 14.76 14.95 91,880 +0.19(+1.29%)
Aug 29, 2014 14.68 14.76 14.76 14.76 42,034 +0.02(+0.17%)
Aug 28, 2014 14.76 14.82 14.26 14.74 261,684 -0.10(-0.67%)
Aug 27, 2014 14.89 14.89 14.47 14.83 29,690 -0.02(-0.11%)
Aug 26, 2014 14.95 15.09 14.62 14.85 49,308 -0.05(-0.33%)
Aug 25, 2014 14.94 15.23 14.65 14.90 103,343 +0.23(+1.58%)
Aug 22, 2014 14.60 14.69 14.60 14.67 20,268 +0.01(+0.06%)
Aug 21, 2014 14.61 14.61 14.45 14.66 33,810 -0.15(-1.00%)
Aug 20, 2014 14.63 14.86 14.57 14.81 160,815 +0.12(+0.79%)
Aug 19, 2014 14.65 14.79 14.52 14.69 41,222 +0.01(+0.06%)
Aug 18, 2014 14.95 15.09 14.50 14.69 60,349 -0.22(-1.50%)
Aug 15, 2014 15.17 15.23 14.86 14.91 205,493 +0.09(+0.61%)
Aug 14, 2014 14.86 14.99 14.82 14.82 62,689 -0.20(-1.32%)
Aug 13, 2014 14.85 15.11 14.85 15.02 97,055 +0.17(+1.11%)
Aug 12, 2014 14.74 15.13 14.67 14.85 88,048 +0.03(+0.22%)
Aug 11, 2014 14.60 14.94 14.52 14.82 102,153 +0.31(+2.10%)
Aug 08, 2014 14.83 14.97 14.28 14.51 70,251 -0.17(-1.18%)
Aug 07, 2014 14.79 15.09 14.69 14.69 91,211 -0.02(-0.17%)
Aug 06, 2014 15.35 15.41 14.56 14.71 98,006 -0.72(-4.65%)
Aug 05, 2014 15.48 15.68 15.42 15.43 65,689 -0.02(-0.11%)
Aug 04, 2014 15.77 15.87 15.16 15.45 84,489 -0.40(-2.55%)
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.