Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Management LP (NY: ARES )

133.09 -1.81 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.38 12.44 11.90 11.98 35,109 -0.45(-3.65%)
Apr 28, 2016 12.70 12.99 12.34 12.43 42,276 -0.30(-2.33%)
Apr 27, 2016 12.81 12.81 12.57 12.73 22,180 -0.10(-0.77%)
Apr 26, 2016 12.74 12.88 12.72 12.83 35,465 +0.17(+1.37%)
Apr 25, 2016 12.45 12.73 12.42 12.66 24,149 +0.25(+2.00%)
Apr 22, 2016 12.56 13.18 12.38 12.41 133,926 -0.10(-0.79%)
Apr 21, 2016 12.74 12.80 12.24 12.51 38,657 -0.29(-2.26%)
Apr 20, 2016 12.67 12.85 12.60 12.80 21,778 +0.16(+1.24%)
Apr 19, 2016 12.75 12.94 12.59 12.64 34,285 -0.11(-0.84%)
Apr 18, 2016 12.38 12.79 12.32 12.75 37,132 +0.46(+3.76%)
Apr 15, 2016 12.30 12.38 12.19 12.28 26,307 +0.07(+0.61%)
Apr 14, 2016 12.14 12.26 12.10 12.21 34,333 +0.07(+0.61%)
Apr 13, 2016 12.21 12.21 12.04 12.13 32,640 -0.10(-0.81%)
Apr 12, 2016 12.13 12.26 12.01 12.23 28,847 +0.19(+1.58%)
Apr 11, 2016 12.06 12.28 11.84 12.04 25,281 -0.06(-0.48%)
Apr 08, 2016 12.02 12.11 11.99 12.10 20,779 -0.01(-0.07%)
Apr 07, 2016 12.09 12.38 12.00 12.11 56,107 +0.12(+1.03%)
Apr 06, 2016 12.39 12.51 11.99 11.99 17,573 -0.29(-2.35%)
Apr 05, 2016 12.28 12.53 11.99 12.28 37,809 -0.18(-1.46%)
Apr 04, 2016 12.63 12.80 12.37 12.46 41,146 -0.17(-1.37%)
Apr 01, 2016 12.55 12.72 12.44 12.63 53,039 -0.08(-0.65%)
Mar 31, 2016 12.51 12.71 12.39 12.71 76,083 +0.13(+1.05%)
Mar 30, 2016 12.46 12.80 12.31 12.58 60,498 +0.13(+1.06%)
Mar 29, 2016 11.80 12.51 11.62 12.45 49,496 +0.69(+5.90%)
Mar 28, 2016 11.70 11.79 11.53 11.76 27,960 +0.08(+0.71%)
Mar 24, 2016 11.27 11.67 11.67 11.67 69,653 +0.36(+3.21%)
Mar 23, 2016 11.56 11.56 11.28 11.31 23,287 -0.31(-2.63%)
Mar 22, 2016 11.54 11.80 11.42 11.61 30,870 +0.08(+0.72%)
Mar 21, 2016 11.51 11.55 11.29 11.53 22,335 +0.09(+0.79%)
Mar 18, 2016 11.53 11.56 11.33 11.44 27,175 -0.01(-0.07%)
Mar 17, 2016 11.43 11.57 11.30 11.45 45,344 +0.09(+0.80%)
Mar 16, 2016 11.44 11.75 11.36 11.36 80,576 -0.20(-1.71%)
Mar 15, 2016 11.62 11.62 11.14 11.56 289,193 -0.16(-1.34%)
Mar 14, 2016 11.33 11.91 11.23 11.71 73,877 +0.39(+3.43%)
Mar 11, 2016 11.14 11.52 11.13 11.33 53,804 +0.34(+3.08%)
Mar 10, 2016 10.59 11.23 10.48 10.99 96,262 +0.26(+2.38%)
Mar 09, 2016 10.65 11.31 10.02 10.73 290,221 +0.60(+5.95%)
Mar 08, 2016 10.49 10.62 9.881 10.13 122,097 -0.26(-2.46%)
Mar 07, 2016 10.47 10.59 10.33 10.38 31,269 -0.11(-1.02%)
Mar 04, 2016 10.28 10.64 10.13 10.49 49,524 +0.21(+2.09%)
Mar 03, 2016 10.36 10.53 10.24 10.28 57,819 -0.02(-0.24%)
Mar 02, 2016 10.11 10.41 10.00 10.30 87,007 +0.31(+3.06%)
Mar 01, 2016 9.931 10.31 9.848 9.997 51,243 +0.17(+1.76%)
Feb 29, 2016 10.07 10.10 9.692 9.824 45,535 -0.15(-1.49%)
Feb 26, 2016 9.700 10.40 9.700 9.972 133,981 +0.38(+3.96%)
Feb 25, 2016 9.493 9.634 9.403 9.592 32,808 +0.10(+1.04%)
Feb 24, 2016 9.533 9.568 9.328 9.493 21,332 +0.02(+0.26%)
Feb 23, 2016 9.642 9.712 9.361 9.469 83,543 -0.13(-1.38%)
Feb 22, 2016 9.667 9.774 9.345 9.601 24,002 +0.03(+0.35%)
Feb 19, 2016 9.824 9.824 9.568 9.568 72,292 -0.21(-2.19%)
Feb 18, 2016 9.906 9.931 9.741 9.782 102,949 -0.09(-0.92%)
Feb 17, 2016 9.906 9.947 9.749 9.873 85,023 -0.07(-0.75%)
Feb 16, 2016 9.708 9.947 9.610 9.947 53,858 +0.31(+3.17%)
Feb 12, 2016 9.064 9.642 9.642 9.642 23,016 +0.59(+6.47%)
Feb 11, 2016 9.089 9.167 8.957 9.056 50,468 +0.03(+0.37%)
Feb 10, 2016 9.105 9.510 8.882 9.023 19,919 -0.02(-0.18%)
Feb 09, 2016 8.965 9.320 8.882 9.039 53,747 -0.10(-1.08%)
Feb 08, 2016 9.114 9.138 8.973 9.138 104,306 +0.02(+0.18%)
Feb 05, 2016 9.180 9.180 9.089 9.122 24,354 -0.07(-0.81%)
Feb 04, 2016 9.163 9.252 9.155 9.196 43,117 +0.03(+0.36%)
Feb 03, 2016 9.163 9.229 9.114 9.163 64,825 +0.01(+0.09%)
Feb 02, 2016 9.295 9.295 8.982 9.155 73,165 -0.12(-1.33%)
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.