Skip to main content

Ares Management LP (NY: ARES )

132.45 -0.83 (-0.62%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.33 16.39 16.05 16.21 689,429 +0.17(+1.03%)
Oct 30, 2018 15.76 16.11 15.75 16.04 559,524 +0.33(+2.10%)
Oct 29, 2018 16.18 16.35 15.56 15.71 333,992 -0.41(-2.56%)
Oct 26, 2018 16.08 16.37 15.95 16.13 592,359 -0.12(-0.71%)
Oct 25, 2018 16.12 16.34 15.81 16.24 820,648 +0.22(+1.39%)
Oct 24, 2018 16.42 16.52 15.99 16.02 596,512 -0.38(-2.32%)
Oct 23, 2018 16.45 16.61 15.99 16.40 686,796 -0.21(-1.29%)
Oct 22, 2018 16.78 16.98 16.58 16.61 493,221 -0.26(-1.52%)
Oct 19, 2018 17.23 17.44 16.80 16.87 314,690 -0.31(-1.78%)
Oct 18, 2018 17.36 17.36 16.94 17.18 890,649 -0.14(-0.81%)
Oct 17, 2018 17.22 17.42 17.02 17.32 256,047 +0.10(+0.58%)
Oct 16, 2018 17.05 17.32 16.98 17.22 500,064 +0.15(+0.87%)
Oct 15, 2018 17.03 17.24 16.97 17.07 501,550 -0.06(-0.34%)
Oct 12, 2018 17.36 17.45 16.95 17.13 648,013 +0.02(+0.15%)
Oct 11, 2018 17.37 17.46 16.97 17.10 1,079,057 -0.20(-1.15%)
Oct 10, 2018 17.94 18.24 17.24 17.30 1,300,745 -0.77(-4.25%)
Oct 09, 2018 17.94 18.09 17.84 18.07 506,100 +0.17(+0.97%)
Oct 08, 2018 17.85 17.94 17.65 17.89 330,185 -0.05(-0.28%)
Oct 05, 2018 18.18 18.30 17.73 17.94 406,762 -0.21(-1.18%)
Oct 04, 2018 18.43 18.75 18.04 18.16 719,289 -0.39(-2.09%)
Oct 03, 2018 18.46 18.75 18.41 18.55 958,554 +0.07(+0.40%)
Oct 02, 2018 18.74 18.83 18.39 18.47 1,035,175 -0.31(-1.67%)
Oct 01, 2018 19.18 19.40 18.75 18.79 1,300,783 -0.39(-2.03%)
Sep 28, 2018 19.30 19.63 19.09 19.18 1,234,202 -0.08(-0.43%)
Sep 27, 2018 19.05 19.42 19.05 19.26 1,363,489 +0.17(+0.87%)
Sep 26, 2018 19.09 19.18 18.93 19.09 520,458 +0.08(+0.43%)
Sep 25, 2018 19.01 19.26 18.97 19.01 674,801 -0.04(-0.22%)
Sep 24, 2018 19.26 19.26 18.72 19.05 684,097 -0.21(-1.07%)
Sep 21, 2018 18.97 19.42 18.97 19.26 412,812 +0.29(+1.52%)
Sep 20, 2018 19.18 19.42 18.93 18.97 804,577 -0.04(-0.22%)
Sep 19, 2018 18.51 19.18 18.51 19.01 1,690,462 +0.58(+3.14%)
Sep 18, 2018 17.89 18.47 17.85 18.43 1,247,133 +0.58(+3.24%)
Sep 17, 2018 17.77 18.00 17.65 17.85 919,712 +0.04(+0.23%)
Sep 14, 2018 17.56 17.94 17.36 17.81 588,124 +0.33(+1.89%)
Sep 13, 2018 17.32 17.85 17.32 17.48 1,111,682 +0.08(+0.47%)
Sep 12, 2018 17.36 17.65 17.27 17.40 551,532 +0.00(+0.00%)
Sep 11, 2018 17.36 17.52 17.27 17.40 578,095 -0.04(-0.24%)
Sep 10, 2018 17.48 17.48 17.15 17.44 1,352,542 +0.04(+0.24%)
Sep 07, 2018 17.32 17.52 17.23 17.40 423,338 +0.04(+0.24%)
Sep 06, 2018 17.48 17.52 17.19 17.36 494,712 -0.12(-0.71%)
Sep 05, 2018 17.61 17.69 17.40 17.48 387,220 -0.08(-0.47%)
Sep 04, 2018 17.61 17.77 17.48 17.56 547,480 -0.04(-0.23%)
Aug 31, 2018 17.61 17.61 17.61 0 -0.29(-1.62%)
Aug 30, 2018 18.02 18.14 17.77 17.89 790,931 -0.12(-0.69%)
Aug 29, 2018 17.85 18.22 17.79 18.02 933,643 +0.21(+1.16%)
Aug 28, 2018 17.56 17.94 17.48 17.81 718,608 +0.25(+1.41%)
Aug 27, 2018 17.48 17.61 17.36 17.56 763,945 +0.21(+1.19%)
Aug 24, 2018 17.61 17.69 17.36 17.36 291,823 -0.25(-1.41%)
Aug 23, 2018 17.61 17.73 17.52 17.61 198,780 -0.08(-0.47%)
Aug 22, 2018 17.36 17.69 17.36 17.69 398,361 +0.29(+1.66%)
Aug 21, 2018 17.94 18.06 17.36 17.40 623,759 +0.08(+0.48%)
Aug 20, 2018 17.19 17.48 17.15 17.32 572,790 +0.12(+0.72%)
Aug 17, 2018 17.32 17.40 17.11 17.19 771,421 +0.00(+0.00%)
Aug 16, 2018 17.48 17.65 17.15 17.19 878,432 -0.12(-0.72%)
Aug 15, 2018 17.94 17.98 17.27 17.32 878,832 -0.74(-4.12%)
Aug 14, 2018 17.61 18.14 17.56 18.06 560,917 +0.41(+2.34%)
Aug 13, 2018 17.44 17.73 17.44 17.65 372,028 +0.21(+1.18%)
Aug 10, 2018 17.32 17.48 17.25 17.44 328,120 +0.08(+0.48%)
Aug 09, 2018 17.32 17.44 17.27 17.36 225,582 +0.00(+0.00%)
Aug 08, 2018 17.36 17.48 17.27 17.36 235,038 -0.04(-0.24%)
Aug 07, 2018 17.36 17.60 17.36 17.40 856,866 +0.00(+0.00%)
Aug 06, 2018 17.27 17.61 17.15 17.40 563,581 +0.08(+0.48%)
Aug 03, 2018 17.23 17.45 17.11 17.32 856,718 -0.25(-1.41%)
Aug 02, 2018 17.81 17.89 16.90 17.56 1,457,304 +0.29(+1.67%)
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.