Skip to main content

Ares Management LP (NY: ARES )

133.01 -0.27 (-0.20%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.79 15.86 15.56 15.70 32,248 -0.16(-0.99%)
Jan 29, 2015 16.12 16.12 15.76 15.85 27,342 -0.14(-0.88%)
Jan 28, 2015 16.10 16.53 15.90 15.99 67,077 -0.13(-0.82%)
Jan 27, 2015 16.27 16.31 15.76 16.13 62,915 -0.08(-0.51%)
Jan 26, 2015 15.53 16.46 15.51 16.21 244,819 +0.71(+4.59%)
Jan 23, 2015 15.06 15.60 15.06 15.50 314,711 +0.45(+3.02%)
Jan 22, 2015 14.88 15.09 14.88 15.04 82,920 +0.07(+0.44%)
Jan 21, 2015 14.96 14.99 14.87 14.98 26,072 -0.03(-0.22%)
Jan 20, 2015 14.73 15.01 14.72 15.01 54,501 +0.24(+1.62%)
Jan 16, 2015 14.53 14.77 14.41 14.77 26,610 +0.26(+1.77%)
Jan 15, 2015 14.47 14.55 14.39 14.51 184,837 +0.17(+1.21%)
Jan 14, 2015 14.44 14.44 14.31 14.34 647,682 -0.07(-0.46%)
Jan 13, 2015 14.37 14.84 14.37 14.41 46,086 -0.02(-0.12%)
Jan 12, 2015 14.82 14.87 14.37 14.42 88,155 -0.22(-1.52%)
Jan 09, 2015 14.63 14.80 14.47 14.65 116,839 +0.13(+0.91%)
Jan 08, 2015 13.95 14.59 13.95 14.51 389,707 +0.60(+4.28%)
Jan 07, 2015 13.66 13.96 13.46 13.92 48,986 +0.26(+1.88%)
Jan 06, 2015 13.78 13.82 13.13 13.66 182,953 -0.22(-1.61%)
Jan 05, 2015 14.01 14.01 13.65 13.89 54,079 +0.01(+0.06%)
Jan 02, 2015 14.16 14.16 13.64 13.88 55,918 -0.29(-2.04%)
Dec 31, 2014 13.71 14.17 14.17 14.17 84,812 +0.40(+2.88%)
Dec 30, 2014 13.71 13.93 13.65 13.77 53,798 +0.09(+0.66%)
Dec 29, 2014 13.74 13.84 13.44 13.68 47,287 +0.00(+0.00%)
Dec 26, 2014 13.64 13.72 13.64 13.68 26,328 +0.00(+0.00%)
Dec 24, 2014 14.00 13.68 13.68 13.68 18,027 -0.50(-3.50%)
Dec 23, 2014 14.46 14.59 14.08 14.17 42,437 -0.24(-1.66%)
Dec 22, 2014 14.20 14.62 14.20 14.41 70,360 +0.18(+1.28%)
Dec 19, 2014 14.38 14.38 14.05 14.23 841,722 -0.07(-0.52%)
Dec 18, 2014 14.13 14.41 14.12 14.31 88,110 +0.37(+2.67%)
Dec 17, 2014 13.79 13.94 13.69 13.94 38,035 +0.14(+1.02%)
Dec 16, 2014 13.60 13.79 13.52 13.79 43,433 +0.03(+0.24%)
Dec 15, 2014 13.55 13.77 13.43 13.76 123,640 +0.12(+0.91%)
Dec 12, 2014 13.73 13.79 13.43 13.64 68,968 -0.24(-1.73%)
Dec 11, 2014 13.80 13.94 13.73 13.88 97,424 -0.04(-0.30%)
Dec 10, 2014 13.93 13.94 13.75 13.92 26,940 +0.01(+0.06%)
Dec 09, 2014 13.88 13.91 13.73 13.91 10,565 +0.04(+0.30%)
Dec 08, 2014 13.89 13.92 13.73 13.87 31,702 -0.05(-0.36%)
Dec 05, 2014 13.60 13.95 13.55 13.92 56,231 +0.21(+1.51%)
Dec 04, 2014 13.36 13.80 13.36 13.71 600,258 +0.35(+2.60%)
Dec 03, 2014 13.35 13.47 13.32 13.36 81,899 -0.06(-0.43%)
Dec 02, 2014 13.39 13.46 13.23 13.42 38,827 -0.02(-0.12%)
Dec 01, 2014 13.41 13.55 13.29 13.44 40,007 +0.05(+0.37%)
Nov 28, 2014 13.50 13.50 13.31 13.39 13,729 -0.02(-0.12%)
Nov 26, 2014 13.59 13.41 13.41 13.41 41,740 -0.17(-1.22%)
Nov 25, 2014 13.36 13.57 13.28 13.57 17,423 +0.21(+1.61%)
Nov 24, 2014 13.32 13.68 13.32 13.36 52,198 +0.00(+0.00%)
Nov 21, 2014 13.55 13.55 13.27 13.36 26,360 -0.06(-0.43%)
Nov 20, 2014 13.25 13.49 13.22 13.41 31,701 +0.07(+0.50%)
Nov 19, 2014 13.31 13.35 13.28 13.35 25,337 +0.04(+0.31%)
Nov 18, 2014 13.62 13.70 13.30 13.31 91,163 -0.30(-2.19%)
Nov 17, 2014 13.64 13.83 13.55 13.60 40,846 -0.12(-0.90%)
Nov 14, 2014 13.84 14.02 13.65 13.73 54,864 +0.03(+0.24%)
Nov 13, 2014 13.31 14.01 13.29 13.70 100,618 +0.40(+3.05%)
Nov 12, 2014 12.93 13.32 12.90 13.29 29,529 +0.40(+3.08%)
Nov 11, 2014 12.94 13.01 12.86 12.89 70,566 +0.00(+0.00%)
Nov 10, 2014 12.97 13.09 12.84 12.89 60,816 +0.01(+0.06%)
Nov 07, 2014 12.76 12.89 12.65 12.89 55,355 +0.11(+0.84%)
Nov 06, 2014 13.06 13.06 12.74 12.78 70,623 -0.13(-1.02%)
Nov 05, 2014 13.13 13.15 12.70 12.91 113,224 -0.14(-1.08%)
Nov 04, 2014 13.27 13.27 12.98 13.05 66,135 -0.26(-1.93%)
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.