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: 7:00 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 (%)
Aug 31, 2016 12.82 13.19 12.82 13.03 84,688 +0.20(+1.56%)
Aug 30, 2016 12.55 12.83 12.54 12.83 49,002 +0.26(+2.10%)
Aug 29, 2016 12.57 12.62 12.28 12.57 25,275 +0.10(+0.80%)
Aug 26, 2016 12.49 12.55 12.45 12.47 7,895 +0.00(+0.03%)
Aug 25, 2016 12.55 12.63 12.37 12.46 24,931 -0.05(-0.37%)
Aug 24, 2016 12.50 12.64 12.35 12.51 37,620 -0.04(-0.34%)
Aug 23, 2016 12.52 12.67 12.37 12.55 32,249 -0.01(-0.06%)
Aug 22, 2016 12.30 12.63 12.20 12.56 57,468 +0.21(+1.73%)
Aug 19, 2016 12.52 12.70 12.35 12.35 35,928 -0.18(-1.42%)
Aug 18, 2016 12.63 12.63 12.37 12.52 77,801 -0.04(-0.34%)
Aug 17, 2016 12.61 12.63 12.34 12.57 58,136 -0.04(-0.28%)
Aug 16, 2016 12.36 12.63 12.29 12.60 22,879 +0.13(+1.07%)
Aug 15, 2016 12.31 12.58 12.28 12.47 53,466 +0.30(+2.48%)
Aug 12, 2016 12.03 12.57 11.86 12.17 167,736 +0.15(+1.29%)
Aug 11, 2016 12.02 12.24 11.91 12.01 67,793 +0.06(+0.47%)
Aug 10, 2016 11.75 12.07 11.75 11.96 34,442 +0.01(+0.06%)
Aug 09, 2016 12.45 12.45 11.83 11.95 51,731 -0.07(-0.58%)
Aug 08, 2016 12.20 12.36 12.02 12.02 46,580 -0.10(-0.81%)
Aug 05, 2016 12.17 12.27 12.02 12.12 44,448 +0.06(+0.52%)
Aug 04, 2016 12.01 12.21 11.94 12.05 60,374 +0.06(+0.53%)
Aug 03, 2016 11.89 12.15 11.79 11.99 49,689 +0.16(+1.36%)
Aug 02, 2016 12.10 12.18 11.70 11.83 32,365 -0.28(-2.32%)
Aug 01, 2016 12.15 12.28 11.93 12.11 128,076 -0.06(-0.52%)
Jul 29, 2016 12.14 12.21 12.10 12.17 75,407 +0.07(+0.58%)
Jul 28, 2016 11.99 12.15 11.96 12.10 92,205 +0.04(+0.29%)
Jul 27, 2016 12.17 12.27 12.00 12.07 95,545 -0.11(-0.86%)
Jul 26, 2016 11.65 12.26 11.55 12.17 102,247 +0.53(+4.52%)
Jul 25, 2016 11.37 12.21 11.23 11.65 246,407 +0.74(+6.75%)
Jul 22, 2016 10.52 10.91 10.41 10.91 18,770 +0.41(+3.94%)
Jul 21, 2016 10.38 10.52 10.25 10.50 30,391 +0.08(+0.74%)
Jul 20, 2016 10.42 10.42 10.27 10.42 53,370 -0.04(-0.34%)
Jul 19, 2016 10.65 10.65 10.38 10.45 19,367 -0.06(-0.60%)
Jul 18, 2016 10.48 10.56 10.36 10.52 24,585 -0.01(-0.07%)
Jul 15, 2016 10.44 10.64 10.29 10.52 25,411 +0.18(+1.69%)
Jul 14, 2016 10.70 10.81 10.08 10.35 35,099 -0.33(-3.09%)
Jul 13, 2016 10.57 10.79 10.42 10.68 48,149 +0.02(+0.20%)
Jul 12, 2016 10.76 10.83 10.56 10.66 66,227 -0.16(-1.49%)
Jul 11, 2016 10.71 10.86 10.64 10.82 42,379 +0.04(+0.33%)
Jul 08, 2016 10.14 10.79 10.36 10.78 74,964 +0.42(+4.06%)
Jul 07, 2016 10.10 10.39 9.963 10.36 88,875 +0.40(+4.01%)
Jul 06, 2016 9.830 10.10 9.820 9.963 45,581 +0.06(+0.57%)
Jul 05, 2016 9.823 10.07 9.690 9.907 149,867 -0.03(-0.28%)
Jul 01, 2016 9.865 9.935 9.935 9.935 81,238 +0.05(+0.50%)
Jun 30, 2016 9.605 9.949 9.297 9.886 77,712 +0.33(+3.45%)
Jun 29, 2016 8.665 9.641 8.665 9.556 77,047 +0.96(+11.18%)
Jun 28, 2016 8.672 8.897 8.476 8.595 109,550 -0.07(-0.81%)
Jun 27, 2016 9.430 9.437 8.560 8.665 65,017 -0.76(-8.11%)
Jun 24, 2016 9.353 9.534 9.300 9.430 48,419 -0.41(-4.14%)
Jun 23, 2016 9.662 9.963 9.662 9.837 121,607 +0.22(+2.34%)
Jun 22, 2016 9.781 9.809 9.549 9.612 55,551 -0.02(-0.22%)
Jun 21, 2016 9.437 9.683 9.311 9.634 63,096 +0.31(+3.31%)
Jun 20, 2016 9.409 9.476 9.269 9.325 18,845 +0.01(+0.08%)
Jun 17, 2016 9.458 9.500 9.283 9.318 31,698 -0.02(-0.23%)
Jun 16, 2016 9.402 9.570 9.262 9.339 35,438 -0.20(-2.13%)
Jun 15, 2016 9.416 9.886 9.269 9.542 35,094 +0.15(+1.64%)
Jun 14, 2016 9.605 9.725 9.304 9.388 23,939 -0.20(-2.05%)
Jun 13, 2016 9.620 9.826 9.507 9.584 209,222 -0.18(-1.80%)
Jun 10, 2016 9.514 9.844 9.402 9.760 30,293 +0.12(+1.24%)
Jun 09, 2016 9.824 9.824 9.577 9.641 23,720 -0.16(-1.65%)
Jun 08, 2016 9.963 10.36 9.753 9.802 89,071 -0.15(-1.48%)
Jun 07, 2016 9.942 10.03 9.844 9.949 47,082 -0.06(-0.56%)
Jun 06, 2016 9.823 10.02 9.823 10.01 87,298 +0.04(+0.42%)
Jun 03, 2016 9.893 9.970 9.823 9.963 32,620 -0.01(-0.07%)
Jun 02, 2016 9.886 10.11 9.886 9.970 82,247 +0.01(+0.14%)
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.