Skip to main content

Ares Management LP (NY: ARES )

145.60 -1.06 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 15.52 15.58 15.11 15.23 438,008 -0.12(-0.81%)
Nov 29, 2017 15.60 15.68 15.27 15.35 59,881 -0.21(-1.33%)
Nov 28, 2017 15.56 15.60 15.31 15.56 56,721 +0.04(+0.27%)
Nov 27, 2017 15.35 15.60 15.27 15.52 66,215 +0.12(+0.75%)
Nov 24, 2017 15.64 15.64 15.40 15.40 5,389 -0.20(-1.27%)
Nov 22, 2017 15.48 15.60 15.44 15.60 56,470 +0.04(+0.27%)
Nov 21, 2017 15.44 15.60 15.44 15.56 73,309 +0.08(+0.53%)
Nov 20, 2017 15.23 15.52 15.23 15.48 71,638 +0.17(+1.08%)
Nov 17, 2017 15.44 15.44 15.19 15.31 60,277 +0.04(+0.27%)
Nov 16, 2017 15.19 15.52 15.11 15.27 142,277 -0.25(-1.60%)
Nov 15, 2017 15.44 15.68 15.44 15.52 85,135 -0.12(-0.79%)
Nov 14, 2017 15.77 15.77 15.44 15.64 78,871 -0.08(-0.53%)
Nov 13, 2017 15.68 15.73 15.35 15.73 314,308 +0.21(+1.33%)
Nov 10, 2017 15.60 15.68 15.40 15.52 98,283 -0.12(-0.79%)
Nov 09, 2017 15.64 15.64 15.40 15.64 43,576 +0.08(+0.53%)
Nov 08, 2017 15.64 15.64 15.44 15.56 56,654 +0.04(+0.27%)
Nov 07, 2017 15.48 15.68 15.31 15.52 73,996 +0.00(+0.00%)
Nov 06, 2017 15.40 15.64 15.39 15.52 82,495 +0.04(+0.27%)
Nov 03, 2017 15.68 15.68 15.31 15.48 91,709 +0.12(+0.81%)
Nov 02, 2017 15.19 15.52 15.14 15.35 192,164 +0.08(+0.54%)
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.