Skip to main content

Ares Management LP (NY: ARES )

152.63 -0.17 (-0.11%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.82 25.73 24.15 25.14 756,809 -0.14(-0.54%)
Oct 30, 2019 25.27 25.35 24.99 25.27 744,042 +0.05(+0.20%)
Oct 29, 2019 24.87 25.41 24.82 25.22 731,807 +0.31(+1.26%)
Oct 28, 2019 24.19 24.96 24.09 24.91 1,208,449 +0.89(+3.72%)
Oct 25, 2019 23.96 24.21 23.71 24.02 237,257 +0.05(+0.21%)
Oct 24, 2019 24.56 24.61 23.83 23.97 373,550 -0.49(-2.02%)
Oct 23, 2019 23.74 24.62 23.57 24.46 480,140 +0.69(+2.90%)
Oct 22, 2019 24.06 24.49 23.76 23.77 412,668 -0.25(-1.06%)
Oct 21, 2019 23.92 24.42 23.69 24.02 400,140 +0.35(+1.47%)
Oct 18, 2019 22.98 23.80 22.93 23.68 551,561 +0.58(+2.50%)
Oct 17, 2019 22.47 23.27 22.44 23.10 458,765 +0.67(+2.99%)
Oct 16, 2019 22.61 22.83 22.26 22.43 428,306 -0.31(-1.35%)
Oct 15, 2019 22.49 22.82 22.26 22.73 443,675 +0.37(+1.63%)
Oct 14, 2019 22.48 22.59 22.15 22.37 342,456 -0.29(-1.28%)
Oct 11, 2019 22.49 23.00 22.42 22.66 594,966 +0.49(+2.22%)
Oct 10, 2019 22.23 22.43 22.09 22.16 539,365 -0.11(-0.50%)
Oct 09, 2019 22.35 22.42 21.94 22.27 500,659 +0.23(+1.04%)
Oct 08, 2019 21.90 22.38 21.83 22.04 962,241 -0.11(-0.50%)
Oct 07, 2019 22.34 22.43 22.02 22.15 473,253 -0.31(-1.36%)
Oct 04, 2019 22.49 23.01 22.04 22.46 472,161 -0.04(-0.19%)
Oct 03, 2019 22.30 22.58 21.91 22.50 401,535 +0.20(+0.91%)
Oct 02, 2019 22.21 22.34 21.92 22.30 701,853 -0.15(-0.68%)
Oct 01, 2019 22.89 23.22 22.45 22.45 981,601 -0.34(-1.49%)
Sep 30, 2019 23.63 23.80 22.39 22.79 1,719,668 -0.80(-3.39%)
Sep 27, 2019 25.38 25.59 23.58 23.59 1,338,850 -1.70(-6.72%)
Sep 26, 2019 25.33 25.37 24.99 25.29 594,390 -0.04(-0.17%)
Sep 25, 2019 24.42 25.37 24.32 25.33 2,665,600 +0.97(+3.98%)
Sep 24, 2019 25.33 25.33 24.11 24.36 1,212,427 -0.83(-3.31%)
Sep 23, 2019 24.96 25.33 24.93 25.20 832,043 +0.24(+0.95%)
Sep 20, 2019 25.08 25.37 24.88 24.96 1,394,371 -0.04(-0.17%)
Sep 19, 2019 25.00 25.20 24.69 25.00 4,521,880 -1.22(-4.67%)
Sep 18, 2019 26.05 26.31 25.94 26.23 412,351 +0.13(+0.49%)
Sep 17, 2019 25.89 26.38 25.70 26.10 319,115 +0.21(+0.82%)
Sep 16, 2019 25.44 25.92 25.44 25.89 340,651 +0.30(+1.16%)
Sep 13, 2019 25.79 25.94 25.56 25.59 354,768 +0.02(+0.07%)
Sep 12, 2019 25.29 25.83 24.88 25.57 547,828 +0.48(+1.91%)
Sep 11, 2019 24.64 25.13 24.53 25.09 331,070 +0.59(+2.40%)
Sep 10, 2019 25.27 25.53 24.39 24.50 681,775 -0.74(-2.93%)
Sep 09, 2019 25.29 25.65 25.04 25.24 399,087 +0.08(+0.33%)
Sep 06, 2019 25.09 25.47 24.96 25.16 376,255 +0.07(+0.27%)
Sep 05, 2019 24.90 25.71 24.81 25.09 486,565 +0.45(+1.81%)
Sep 04, 2019 24.10 24.72 24.05 24.65 415,429 +0.78(+3.28%)
Sep 03, 2019 24.36 24.45 23.66 23.86 545,931 -0.61(-2.51%)
Aug 30, 2019 24.82 24.94 24.25 24.48 670,603 -0.13(-0.51%)
Aug 29, 2019 24.13 24.68 24.10 24.60 655,747 +0.80(+3.36%)
Aug 28, 2019 23.28 23.99 23.28 23.81 654,241 +0.41(+1.76%)
Aug 27, 2019 23.48 23.67 22.95 23.39 594,232 +0.10(+0.43%)
Aug 26, 2019 23.76 23.76 23.01 23.29 705,848 -0.20(-0.86%)
Aug 23, 2019 24.13 24.41 23.42 23.49 581,205 -0.80(-3.29%)
Aug 22, 2019 24.44 24.55 24.16 24.29 350,739 -0.03(-0.10%)
Aug 21, 2019 24.37 24.45 24.23 24.32 414,451 +0.19(+0.77%)
Aug 20, 2019 24.40 24.40 23.93 24.13 464,700 -0.32(-1.31%)
Aug 19, 2019 24.23 24.73 24.22 24.45 505,610 +0.62(+2.61%)
Aug 16, 2019 22.89 23.93 22.85 23.83 674,050 +1.03(+4.54%)
Aug 15, 2019 22.97 23.14 22.62 22.80 376,152 -0.09(-0.40%)
Aug 14, 2019 23.12 23.42 22.83 22.89 414,576 -0.71(-3.03%)
Aug 13, 2019 23.29 23.69 23.18 23.60 470,410 +0.39(+1.67%)
Aug 12, 2019 23.51 23.51 23.04 23.22 193,089 -0.50(-2.13%)
Aug 09, 2019 23.54 23.82 23.38 23.72 440,213 -0.01(-0.04%)
Aug 08, 2019 23.42 23.87 23.31 23.73 503,118 +0.50(+2.17%)
Aug 07, 2019 22.85 23.28 22.57 23.23 800,423 +0.05(+0.22%)
Aug 06, 2019 22.54 23.18 22.54 23.17 518,343 +0.73(+3.26%)
Aug 05, 2019 23.90 23.90 22.32 22.44 1,333,670 -1.72(-7.10%)
Aug 02, 2019 23.97 24.21 23.64 24.16 1,130,788 +0.05(+0.21%)
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.