Skip to main content

Ares Management LP (NY: ARES )

156.66 +0.15 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 13.76 13.77 13.54 13.72 84,097 +0.04(+0.27%)
Jul 28, 2017 13.72 13.87 13.42 13.68 73,828 -0.04(-0.27%)
Jul 27, 2017 13.87 13.96 13.50 13.72 73,694 -0.07(-0.54%)
Jul 26, 2017 13.68 13.80 13.68 13.80 37,201 +0.11(+0.81%)
Jul 25, 2017 13.87 13.87 13.61 13.68 111,632 -0.11(-0.81%)
Jul 24, 2017 13.83 13.87 13.65 13.80 59,733 -0.11(-0.80%)
Jul 21, 2017 13.83 13.98 13.65 13.91 139,156 +0.04(+0.27%)
Jul 20, 2017 13.76 13.94 13.72 13.87 78,753 +0.11(+0.81%)
Jul 19, 2017 13.72 13.94 13.72 13.76 80,342 +0.04(+0.27%)
Jul 18, 2017 13.61 13.72 13.57 13.72 51,126 +0.11(+0.82%)
Jul 17, 2017 13.54 13.83 13.33 13.61 71,649 +0.07(+0.55%)
Jul 14, 2017 13.46 13.57 13.37 13.54 195,386 +0.04(+0.27%)
Jul 13, 2017 13.57 13.57 13.42 13.50 49,558 -0.07(-0.55%)
Jul 12, 2017 13.50 13.61 13.37 13.57 62,882 +0.19(+1.38%)
Jul 11, 2017 13.39 13.50 13.31 13.39 110,673 +0.00(+0.00%)
Jul 10, 2017 13.35 13.50 13.35 13.39 153,588 +0.00(+0.00%)
Jul 07, 2017 13.46 13.50 13.31 13.39 309,463 +0.00(+0.00%)
Jul 06, 2017 13.46 13.50 13.35 13.39 42,488 -0.11(-0.82%)
Jul 05, 2017 13.57 13.57 13.42 13.50 62,395 -0.07(-0.55%)
Jul 03, 2017 13.46 13.61 13.28 13.57 30,665 +0.22(+1.67%)
Jun 30, 2017 13.50 13.50 13.20 13.35 228,419 +0.07(+0.56%)
Jun 29, 2017 13.20 13.35 13.08 13.28 118,751 -0.13(-1.00%)
Jun 28, 2017 13.28 13.46 13.16 13.41 77,337 +0.10(+0.72%)
Jun 27, 2017 13.35 13.42 13.24 13.31 70,017 -0.04(-0.28%)
Jun 26, 2017 13.28 13.37 13.15 13.35 46,494 +0.11(+0.84%)
Jun 23, 2017 12.94 13.31 12.91 13.24 103,932 +0.26(+2.00%)
Jun 22, 2017 12.94 13.20 12.94 12.98 119,075 -0.04(-0.28%)
Jun 21, 2017 13.09 13.23 12.98 13.02 51,256 -0.07(-0.57%)
Jun 20, 2017 13.24 13.24 12.98 13.09 120,667 -0.19(-1.40%)
Jun 19, 2017 13.46 13.46 13.20 13.28 65,203 +0.00(+0.00%)
Jun 16, 2017 13.16 13.31 12.87 13.28 177,461 +0.15(+1.13%)
Jun 15, 2017 13.09 13.23 13.09 13.13 85,981 -0.11(-0.84%)
Jun 14, 2017 13.35 13.35 13.02 13.24 166,813 -0.11(-0.83%)
Jun 13, 2017 13.42 13.50 13.16 13.35 173,272 +0.00(+0.00%)
Jun 12, 2017 13.14 13.57 13.14 13.35 176,730 -0.15(-1.10%)
Jun 09, 2017 13.54 13.61 13.39 13.50 150,649 -0.04(-0.27%)
Jun 08, 2017 13.39 13.65 13.35 13.54 170,710 +0.11(+0.83%)
Jun 07, 2017 13.46 13.61 13.26 13.42 146,923 -0.04(-0.28%)
Jun 06, 2017 13.28 13.46 13.20 13.46 200,471 +0.15(+1.11%)
Jun 05, 2017 13.28 13.46 13.18 13.31 167,017 +0.04(+0.28%)
Jun 02, 2017 13.35 13.46 13.16 13.28 157,881 -0.11(-0.83%)
Jun 01, 2017 13.35 13.42 13.13 13.39 362,972 +0.00(+0.00%)
May 31, 2017 13.39 13.46 13.13 13.39 196,814 -0.11(-0.82%)
May 30, 2017 13.50 13.72 13.45 13.50 134,239 -0.19(-1.36%)
May 26, 2017 13.46 13.68 13.31 13.68 60,972 +0.11(+0.82%)
May 25, 2017 13.80 13.80 13.35 13.57 192,541 -0.01(-0.11%)
May 24, 2017 13.88 13.88 13.48 13.59 153,114 -0.04(-0.32%)
May 23, 2017 13.85 13.85 13.61 13.63 54,942 -0.14(-1.02%)
May 22, 2017 13.48 13.85 13.44 13.77 117,556 +0.26(+1.91%)
May 19, 2017 13.55 13.59 13.40 13.51 91,331 -0.11(-0.81%)
May 18, 2017 13.48 13.62 12.89 13.62 267,944 +0.35(+2.66%)
May 17, 2017 13.75 13.75 13.12 13.27 175,835 -0.48(-3.46%)
May 16, 2017 13.89 13.89 13.65 13.75 53,996 -0.11(-0.79%)
May 15, 2017 13.82 14.11 13.75 13.86 97,459 +0.07(+0.53%)
May 12, 2017 13.78 13.86 13.62 13.78 142,005 +0.00(+0.00%)
May 11, 2017 13.71 13.86 13.50 13.78 203,865 +0.55(+4.14%)
May 10, 2017 13.16 13.56 13.05 13.23 63,903 -0.15(-1.09%)
May 09, 2017 13.71 13.76 13.34 13.38 128,840 -0.33(-2.40%)
May 08, 2017 13.31 13.78 12.80 13.71 165,229 -0.15(-1.06%)
May 05, 2017 13.20 13.86 13.09 13.86 127,218 +0.66(+4.99%)
May 04, 2017 13.53 13.64 13.02 13.20 154,556 -0.44(-3.22%)
May 03, 2017 14.04 14.09 13.64 13.64 123,659 -0.44(-3.12%)
May 02, 2017 14.29 14.40 14.08 14.08 72,880 -0.26(-1.79%)
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.