Skip to main content

Ares Management LP (NY: ARES )

156.51 +4.16 (+2.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 14.52 14.58 14.14 14.25 468,093 -0.12(-0.81%)
Nov 29, 2017 14.60 14.68 14.29 14.37 63,994 -0.19(-1.33%)
Nov 28, 2017 14.56 14.60 14.33 14.56 60,617 +0.04(+0.27%)
Nov 27, 2017 14.37 14.60 14.29 14.52 70,764 +0.11(+0.75%)
Nov 24, 2017 14.64 14.64 14.41 14.41 5,759 -0.19(-1.27%)
Nov 22, 2017 14.48 14.60 14.44 14.60 60,349 +0.04(+0.27%)
Nov 21, 2017 14.44 14.60 14.44 14.56 78,345 +0.08(+0.53%)
Nov 20, 2017 14.25 14.52 14.25 14.48 76,558 +0.15(+1.08%)
Nov 17, 2017 14.44 14.44 14.21 14.33 64,418 +0.04(+0.27%)
Nov 16, 2017 14.21 14.52 14.14 14.29 152,050 +0.09(+0.60%)
Nov 15, 2017 14.13 14.36 14.13 14.21 93,011 -0.11(-0.79%)
Nov 14, 2017 14.43 14.43 14.13 14.32 86,167 -0.08(-0.52%)
Nov 13, 2017 14.36 14.39 14.05 14.39 343,385 +0.19(+1.33%)
Nov 10, 2017 14.28 14.36 14.09 14.21 107,375 -0.11(-0.79%)
Nov 09, 2017 14.32 14.32 14.09 14.32 47,607 +0.08(+0.53%)
Nov 08, 2017 14.32 14.32 14.13 14.24 61,895 +0.04(+0.27%)
Nov 07, 2017 14.17 14.36 14.02 14.21 80,842 +0.00(+0.00%)
Nov 06, 2017 14.09 14.32 14.09 14.21 90,127 +0.04(+0.27%)
Nov 03, 2017 14.36 14.36 14.02 14.17 100,193 +0.11(+0.81%)
Nov 02, 2017 13.90 14.21 13.86 14.05 209,942 +0.08(+0.54%)
Nov 01, 2017 13.90 14.02 13.75 13.98 69,841 +0.11(+0.82%)
Oct 31, 2017 13.94 13.98 13.83 13.87 34,217 -0.15(-1.08%)
Oct 30, 2017 14.05 14.05 13.79 14.02 43,112 -0.04(-0.27%)
Oct 27, 2017 14.02 14.09 13.94 14.05 30,180 +0.04(+0.27%)
Oct 26, 2017 14.05 14.17 13.87 14.02 186,938 -0.02(-0.11%)
Oct 25, 2017 14.17 14.17 13.79 14.03 193,260 -0.10(-0.69%)
Oct 24, 2017 14.09 14.17 14.02 14.13 136,339 +0.04(+0.27%)
Oct 23, 2017 14.02 14.17 13.83 14.09 69,003 +0.08(+0.54%)
Oct 20, 2017 13.83 14.09 13.80 14.02 84,179 +0.23(+1.64%)
Oct 19, 2017 13.90 13.90 13.71 13.79 55,761 -0.04(-0.27%)
Oct 18, 2017 14.05 14.10 13.79 13.83 50,426 -0.30(-2.14%)
Oct 17, 2017 14.09 14.13 13.79 14.13 92,115 +0.04(+0.27%)
Oct 16, 2017 14.05 14.17 13.83 14.09 70,528 +0.19(+1.36%)
Oct 13, 2017 14.02 14.05 13.79 13.90 49,009 +0.11(+0.82%)
Oct 12, 2017 13.87 13.87 13.68 13.79 39,523 -0.11(-0.81%)
Oct 11, 2017 13.98 14.02 13.87 13.90 74,527 -0.15(-1.08%)
Oct 10, 2017 14.24 14.24 14.01 14.05 34,524 -0.08(-0.54%)
Oct 09, 2017 14.17 14.24 13.98 14.13 42,303 -0.04(-0.27%)
Oct 06, 2017 14.28 14.36 14.09 14.17 128,796 -0.15(-1.06%)
Oct 05, 2017 14.28 14.36 14.21 14.32 99,391 +0.04(+0.26%)
Oct 04, 2017 14.28 14.32 14.21 14.28 98,700 +0.04(+0.27%)
Oct 03, 2017 14.28 14.28 14.09 14.24 71,822 +0.08(+0.53%)
Oct 02, 2017 14.02 14.24 13.98 14.17 329,349 +0.08(+0.54%)
Sep 29, 2017 13.83 14.09 13.68 14.09 88,746 +0.19(+1.36%)
Sep 28, 2017 14.13 14.13 13.79 13.90 53,867 -0.08(-0.54%)
Sep 27, 2017 13.90 14.10 13.90 13.98 57,255 -0.04(-0.27%)
Sep 26, 2017 14.21 14.21 13.98 14.02 62,562 -0.15(-1.07%)
Sep 25, 2017 14.05 14.19 13.80 14.17 67,340 +0.11(+0.81%)
Sep 22, 2017 13.90 14.09 13.83 14.05 124,841 +0.26(+1.92%)
Sep 21, 2017 13.80 13.94 13.71 13.79 65,789 -0.08(-0.54%)
Sep 20, 2017 13.79 13.98 13.79 13.87 60,496 +0.04(+0.27%)
Sep 19, 2017 13.87 13.98 13.83 13.83 29,855 -0.08(-0.54%)
Sep 18, 2017 13.79 13.94 13.75 13.90 70,312 +0.08(+0.55%)
Sep 15, 2017 13.68 13.83 13.68 13.83 36,745 +0.19(+1.39%)
Sep 14, 2017 13.75 13.83 13.60 13.64 42,371 -0.08(-0.55%)
Sep 13, 2017 13.75 13.79 13.60 13.71 36,240 -0.07(-0.49%)
Sep 12, 2017 13.56 13.78 13.53 13.78 91,223 +0.18(+1.33%)
Sep 11, 2017 13.49 13.64 13.37 13.60 68,814 +0.15(+1.12%)
Sep 08, 2017 13.45 13.53 13.37 13.45 88,924 +0.00(+0.00%)
Sep 07, 2017 13.41 13.60 13.37 13.45 48,396 -0.04(-0.28%)
Sep 06, 2017 13.60 13.60 13.34 13.49 83,455 -0.04(-0.28%)
Sep 05, 2017 13.79 13.82 13.45 13.53 106,393 -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.