Skip to main content

Ares Management LP (NY: ARES )

152.35 -0.45 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 14.50 14.56 14.12 14.23 468,669 -0.12(-0.81%)
Nov 29, 2017 14.58 14.66 14.27 14.35 64,073 -0.19(-1.33%)
Nov 28, 2017 14.54 14.58 14.31 14.54 60,691 +0.04(+0.27%)
Nov 27, 2017 14.35 14.58 14.27 14.50 70,851 +0.11(+0.75%)
Nov 24, 2017 14.62 14.62 14.40 14.40 5,766 -0.19(-1.27%)
Nov 22, 2017 14.47 14.58 14.43 14.58 60,423 +0.04(+0.27%)
Nov 21, 2017 14.43 14.58 14.43 14.54 78,441 +0.08(+0.53%)
Nov 20, 2017 14.23 14.50 14.23 14.47 76,652 +0.15(+1.08%)
Nov 17, 2017 14.43 14.43 14.20 14.31 64,497 +0.04(+0.27%)
Nov 16, 2017 14.20 14.50 14.12 14.27 152,237 +0.08(+0.60%)
Nov 15, 2017 14.11 14.34 14.11 14.19 93,125 -0.11(-0.79%)
Nov 14, 2017 14.41 14.41 14.11 14.30 86,273 -0.08(-0.53%)
Nov 13, 2017 14.34 14.38 14.04 14.38 343,807 +0.19(+1.33%)
Nov 10, 2017 14.26 14.34 14.07 14.19 107,507 -0.11(-0.79%)
Nov 09, 2017 14.30 14.30 14.07 14.30 47,666 +0.08(+0.53%)
Nov 08, 2017 14.30 14.30 14.11 14.23 61,971 +0.04(+0.27%)
Nov 07, 2017 14.15 14.34 14.00 14.19 80,941 +0.00(+0.00%)
Nov 06, 2017 14.07 14.30 14.07 14.19 90,238 +0.04(+0.27%)
Nov 03, 2017 14.34 14.34 14.00 14.15 100,316 +0.11(+0.81%)
Nov 02, 2017 13.89 14.19 13.84 14.04 210,200 +0.08(+0.54%)
Nov 01, 2017 13.89 14.00 13.74 13.96 69,927 +0.11(+0.82%)
Oct 31, 2017 13.92 13.96 13.81 13.85 34,259 -0.15(-1.08%)
Oct 30, 2017 14.04 14.04 13.77 14.00 43,165 -0.04(-0.27%)
Oct 27, 2017 14.00 14.07 13.92 14.04 30,218 +0.04(+0.27%)
Oct 26, 2017 14.04 14.15 13.85 14.00 187,167 -0.02(-0.11%)
Oct 25, 2017 14.15 14.15 13.77 14.01 193,497 -0.10(-0.70%)
Oct 24, 2017 14.07 14.15 14.00 14.11 136,506 +0.04(+0.27%)
Oct 23, 2017 14.00 14.15 13.81 14.07 69,088 +0.08(+0.54%)
Oct 20, 2017 13.81 14.07 13.78 14.00 84,283 +0.23(+1.64%)
Oct 19, 2017 13.89 13.89 13.70 13.77 55,830 -0.04(-0.27%)
Oct 18, 2017 14.04 14.08 13.77 13.81 50,488 -0.30(-2.14%)
Oct 17, 2017 14.07 14.11 13.77 14.11 92,228 +0.04(+0.27%)
Oct 16, 2017 14.04 14.15 13.81 14.07 70,615 +0.19(+1.36%)
Oct 13, 2017 14.00 14.04 13.78 13.89 49,069 +0.11(+0.82%)
Oct 12, 2017 13.85 13.85 13.66 13.77 39,571 -0.11(-0.82%)
Oct 11, 2017 13.96 14.00 13.85 13.89 74,619 -0.15(-1.08%)
Oct 10, 2017 14.23 14.23 13.99 14.04 34,566 -0.08(-0.53%)
Oct 09, 2017 14.15 14.23 13.96 14.11 42,355 -0.04(-0.27%)
Oct 06, 2017 14.26 14.34 14.07 14.15 128,955 -0.15(-1.06%)
Oct 05, 2017 14.26 14.34 14.19 14.30 99,513 +0.04(+0.26%)
Oct 04, 2017 14.26 14.30 14.19 14.26 98,821 +0.04(+0.27%)
Oct 03, 2017 14.26 14.26 14.07 14.23 71,911 +0.08(+0.53%)
Oct 02, 2017 14.00 14.23 13.96 14.15 329,754 +0.08(+0.54%)
Sep 29, 2017 13.81 14.07 13.66 14.07 88,856 +0.19(+1.36%)
Sep 28, 2017 14.11 14.11 13.77 13.89 53,934 -0.08(-0.54%)
Sep 27, 2017 13.89 14.08 13.89 13.96 57,326 -0.04(-0.27%)
Sep 26, 2017 14.19 14.19 13.96 14.00 62,639 -0.15(-1.07%)
Sep 25, 2017 14.04 14.17 13.78 14.15 67,423 +0.11(+0.81%)
Sep 22, 2017 13.89 14.07 13.81 14.04 124,994 +0.26(+1.92%)
Sep 21, 2017 13.78 13.92 13.70 13.77 65,870 -0.08(-0.55%)
Sep 20, 2017 13.77 13.96 13.77 13.85 60,571 +0.04(+0.27%)
Sep 19, 2017 13.85 13.96 13.81 13.81 29,892 -0.08(-0.54%)
Sep 18, 2017 13.77 13.92 13.74 13.89 70,399 +0.08(+0.55%)
Sep 15, 2017 13.66 13.81 13.66 13.81 36,790 +0.19(+1.39%)
Sep 14, 2017 13.74 13.81 13.58 13.62 42,423 -0.08(-0.55%)
Sep 13, 2017 13.74 13.77 13.58 13.70 36,285 -0.07(-0.49%)
Sep 12, 2017 13.55 13.77 13.51 13.77 91,335 +0.18(+1.33%)
Sep 11, 2017 13.47 13.62 13.36 13.58 68,899 +0.15(+1.12%)
Sep 08, 2017 13.43 13.51 13.36 13.43 89,033 +0.00(+0.00%)
Sep 07, 2017 13.40 13.58 13.36 13.43 48,456 -0.04(-0.28%)
Sep 06, 2017 13.58 13.58 13.32 13.47 83,558 -0.04(-0.28%)
Sep 05, 2017 13.77 13.81 13.43 13.51 106,524 -0.23(-1.65%)
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.