Chronicle Journal: Finance

Ares Management LP (NY: ARES )

80.25 USD -0.35 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.00 17.07 16.20 16.75 96,720 -0.25(-1.47%)
Oct 28, 2016 17.15 17.20 16.75 17.00 19,603 -0.20(-1.16%)
Oct 27, 2016 16.85 17.30 16.50 17.20 35,262 +0.45(+2.69%)
Oct 26, 2016 16.90 17.45 16.75 16.75 45,604 -0.40(-2.33%)
Oct 25, 2016 16.95 17.30 16.85 17.15 44,372 +0.13(+0.76%)
Oct 24, 2016 17.15 17.30 16.35 17.02 82,205 -0.08(-0.47%)
Oct 21, 2016 16.95 17.40 16.90 17.10 9,036 +0.00(+0.00%)
Oct 20, 2016 17.35 17.52 16.80 17.10 48,069 -0.40(-2.29%)
Oct 19, 2016 17.95 18.15 16.85 17.50 82,392 -0.40(-2.23%)
Oct 18, 2016 17.90 18.00 17.55 17.90 20,012 +0.25(+1.42%)
Oct 17, 2016 18.25 18.25 17.50 17.65 24,492 -0.35(-1.94%)
Oct 14, 2016 18.95 18.95 18.00 18.00 21,231 -0.95(-5.01%)
Oct 13, 2016 18.67 18.95 18.08 18.95 29,484 +0.30(+1.61%)
Oct 12, 2016 18.65 18.82 18.22 18.65 11,294 +0.10(+0.54%)
Oct 11, 2016 18.51 19.04 18.09 18.55 23,234 +0.00(+0.00%)
Oct 10, 2016 18.35 18.55 18.17 18.55 16,173 +0.19(+1.03%)
Oct 07, 2016 18.85 19.00 17.91 18.36 81,839 -0.63(-3.32%)
Oct 06, 2016 18.34 19.08 18.06 18.99 38,897 +0.47(+2.54%)
Oct 05, 2016 18.07 18.52 18.05 18.52 12,262 +0.46(+2.55%)
Oct 04, 2016 18.10 18.36 17.82 18.06 28,378 +0.04(+0.22%)
Oct 03, 2016 17.50 18.20 17.24 18.02 27,370 +0.61(+3.50%)
Sep 30, 2016 18.55 18.92 17.38 17.41 75,572 -1.24(-6.65%)
Sep 29, 2016 18.90 19.54 18.06 18.65 72,133 -0.30(-1.58%)
Sep 28, 2016 18.70 18.98 18.45 18.95 32,937 +0.35(+1.88%)
Sep 27, 2016 18.81 18.99 18.36 18.60 20,792 -0.27(-1.43%)
Sep 26, 2016 18.50 18.87 18.50 18.87 23,148 +0.20(+1.07%)
Sep 23, 2016 18.69 18.89 18.39 18.67 8,901 +0.07(+0.38%)
Sep 22, 2016 18.42 18.79 18.36 18.60 22,423 +0.18(+0.98%)
Sep 21, 2016 19.15 19.15 18.10 18.42 24,248 -0.78(-4.06%)
Sep 20, 2016 19.05 19.20 18.78 19.20 21,454 +0.20(+1.05%)
Sep 19, 2016 18.82 19.00 18.59 19.00 20,781 +0.18(+0.96%)
Sep 16, 2016 18.48 18.82 18.48 18.82 13,514 +0.22(+1.18%)
Sep 15, 2016 18.71 18.74 18.30 18.60 14,659 +0.07(+0.38%)
Sep 14, 2016 18.61 18.87 18.25 18.53 38,908 -0.22(-1.17%)
Sep 13, 2016 18.29 18.93 18.25 18.75 43,238 +0.23(+1.24%)
Sep 12, 2016 18.20 18.52 18.00 18.52 28,306 +0.28(+1.54%)
Sep 09, 2016 18.13 18.24 18.00 18.24 24,117 -0.08(-0.44%)
Sep 08, 2016 18.06 18.40 17.85 18.32 50,555 +0.22(+1.22%)
Sep 07, 2016 18.29 18.55 18.00 18.10 37,686 -0.15(-0.82%)
Sep 06, 2016 18.00 18.49 17.99 18.25 33,808 +0.14(+0.77%)
Sep 02, 2016 19.08 18.11 18.11 18.11 53,300 -0.81(-4.28%)
Sep 01, 2016 18.16 18.99 18.16 18.92 48,007 +0.64(+3.50%)
Aug 31, 2016 17.98 18.50 17.98 18.28 60,368 +0.28(+1.56%)
Aug 30, 2016 17.60 18.00 17.59 18.00 34,930 +0.37(+2.10%)
Aug 29, 2016 17.63 17.70 17.22 17.63 18,017 +0.14(+0.80%)
Aug 26, 2016 17.52 17.60 17.47 17.49 5,628 +0.00(+0.03%)
Aug 25, 2016 17.61 17.72 17.35 17.49 17,772 -0.06(-0.37%)
Aug 24, 2016 17.53 17.73 17.33 17.55 26,817 -0.06(-0.34%)
Aug 23, 2016 17.57 17.78 17.35 17.61 22,988 -0.01(-0.06%)
Aug 22, 2016 17.26 17.72 17.11 17.62 40,965 +0.30(+1.73%)
Aug 19, 2016 17.56 17.82 17.32 17.32 25,611 -0.53(-2.97%)
Aug 18, 2016 18.00 18.00 17.63 17.85 54,589 -0.06(-0.34%)
Aug 17, 2016 17.97 18.00 17.59 17.91 40,791 -0.05(-0.28%)
Aug 16, 2016 17.61 18.00 17.52 17.96 16,053 +0.19(+1.07%)
Aug 15, 2016 17.54 17.93 17.50 17.77 37,514 +0.43(+2.48%)
Aug 12, 2016 17.14 17.92 16.91 17.34 117,691 +0.22(+1.29%)
Aug 11, 2016 17.13 17.44 16.97 17.12 47,567 +0.08(+0.47%)
Aug 10, 2016 16.75 17.20 16.75 17.04 24,166 +0.01(+0.06%)
Aug 09, 2016 17.75 17.75 16.86 17.03 36,297 -0.10(-0.58%)
Aug 08, 2016 17.39 17.61 17.13 17.13 32,683 -0.14(-0.81%)
Aug 05, 2016 17.35 17.49 17.12 17.27 31,187 +0.09(+0.52%)
Aug 04, 2016 17.12 17.40 17.02 17.18 42,361 +0.09(+0.53%)
Aug 03, 2016 16.95 17.32 16.80 17.09 34,864 +0.23(+1.36%)
Aug 02, 2016 17.25 17.36 16.68 16.86 22,709 -0.40(-2.32%)
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.