Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.26	33.25	31.85	33.04	2,191,274	+1.23(+3.88%)
May 28, 2020	32.95	32.95	31.68	31.81	704,542	-0.69(-2.13%)
May 27, 2020	33.01	33.20	31.34	32.50	946,702	+0.41(+1.28%)
May 26, 2020	31.53	32.87	31.19	32.09	1,365,260	+1.41(+4.59%)
May 22, 2020	30.70	30.74	30.19	30.68	657,176	+0.12(+0.40%)
May 21, 2020	30.75	30.92	30.08	30.56	1,165,651	-0.04(-0.14%)
May 20, 2020	30.54	30.74	30.01	30.60	552,508	+0.67(+2.25%)
May 19, 2020	30.30	31.09	29.92	29.93	547,334	-0.41(-1.36%)
May 18, 2020	30.43	30.78	30.02	30.34	733,656	+0.91(+3.09%)
May 15, 2020	28.61	29.73	28.52	29.43	811,100	+0.52(+1.79%)
May 14, 2020	28.72	29.09	27.94	28.91	1,200,918	-0.48(-1.64%)
May 13, 2020	30.21	30.31	29.04	29.39	998,710	-0.30(-1.00%)
May 12, 2020	30.63	30.69	29.53	29.69	988,660	-0.82(-2.70%)
May 11, 2020	29.78	30.68	29.43	30.52	902,967	+0.43(+1.43%)
May 08, 2020	31.37	31.37	29.97	30.09	1,148,202	-0.55(-1.80%)
May 07, 2020	30.19	31.22	29.62	30.64	3,276,308	+0.01(+0.03%)
May 06, 2020	28.57	31.10	27.86	30.63	1,515,246	+2.19(+7.69%)
May 05, 2020	28.49	28.86	28.07	28.44	734,608	+0.40(+1.44%)
May 04, 2020	28.12	28.94	27.65	28.04	800,450	-0.55(-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.