Ares Management LP (NY: ARES )

60.19 +0.26 (+0.43%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.77 12.08 11.68 11.76 50,217 +0.10(+0.86%)
Jan 28, 2016 11.94 12.19 11.62 11.66 37,967 -0.27(-2.26%)
Jan 27, 2016 11.73 12.08 11.73 11.93 34,605 +0.22(+1.88%)
Jan 26, 2016 11.29 11.92 11.29 11.71 31,662 +0.36(+3.17%)
Jan 25, 2016 11.58 11.60 11.23 11.35 44,348 -0.17(-1.48%)
Jan 22, 2016 11.25 11.65 11.25 11.52 41,433 +0.41(+3.69%)
Jan 21, 2016 11.41 11.65 11.06 11.11 113,786 -0.14(-1.24%)
Jan 20, 2016 11.08 11.40 11.00 11.25 82,073 +0.04(+0.36%)
Jan 19, 2016 11.00 11.24 11.00 11.21 74,432 +0.30(+2.75%)
Jan 15, 2016 11.25 10.91 10.91 10.91 521,400 -0.34(-3.02%)
Jan 14, 2016 11.44 11.50 11.09 11.25 591,506 -0.22(-1.92%)
Jan 13, 2016 11.62 11.70 11.33 11.47 355,249 +0.00(+0.00%)
Jan 12, 2016 11.88 11.92 11.27 11.47 102,319 -0.21(-1.80%)
Jan 11, 2016 11.64 11.78 11.50 11.68 69,624 -0.04(-0.34%)
Jan 08, 2016 11.88 11.98 11.57 11.72 44,413 -0.09(-0.76%)
Jan 07, 2016 11.83 11.95 11.53 11.81 126,066 -0.17(-1.42%)
Jan 06, 2016 12.55 12.68 11.91 11.98 106,274 -0.71(-5.59%)
Jan 05, 2016 12.86 13.01 12.50 12.69 135,434 -0.12(-0.94%)
Jan 04, 2016 12.73 12.89 12.52 12.81 48,610 -0.12(-0.93%)
Dec 31, 2015 12.71 12.93 12.93 12.93 59,500 +0.02(+0.15%)
Dec 30, 2015 12.67 13.00 12.67 12.91 59,334 +0.10(+0.78%)
Dec 29, 2015 13.11 13.12 12.66 12.81 93,272 -0.19(-1.46%)
Dec 28, 2015 12.95 13.17 12.86 13.00 117,384 +0.05(+0.39%)
Dec 24, 2015 13.31 12.95 12.95 12.95 49,900 -0.39(-2.92%)
Dec 23, 2015 13.07 13.51 13.07 13.34 101,615 +0.12(+0.91%)
Dec 22, 2015 12.80 13.26 12.80 13.22 92,560 +0.35(+2.72%)
Dec 21, 2015 12.67 12.92 12.67 12.87 40,579 +0.01(+0.08%)
Dec 18, 2015 12.97 13.04 12.80 12.86 56,016 -0.10(-0.77%)
Dec 17, 2015 12.73 13.03 12.73 12.96 98,375 +0.12(+0.93%)
Dec 16, 2015 12.67 13.18 12.67 12.84 118,997 +0.18(+1.42%)
Dec 15, 2015 12.46 12.82 12.33 12.66 129,764 +0.20(+1.61%)
Dec 14, 2015 13.38 13.53 12.44 12.46 120,482 -1.09(-8.04%)
Dec 11, 2015 13.85 13.85 13.54 13.55 74,981 -0.41(-2.94%)
Dec 10, 2015 13.53 14.01 13.53 13.96 69,607 +0.46(+3.41%)
Dec 09, 2015 13.84 14.22 13.50 13.50 72,529 -0.17(-1.24%)
Dec 08, 2015 14.03 14.03 13.49 13.67 68,499 +0.05(+0.37%)
Dec 07, 2015 13.85 13.92 13.51 13.62 76,317 -0.28(-2.01%)
Dec 04, 2015 14.00 14.07 13.85 13.90 25,376 -0.08(-0.57%)
Dec 03, 2015 14.15 14.36 13.98 13.98 117,693 -0.22(-1.55%)
Dec 02, 2015 14.12 14.66 14.11 14.20 85,586 +0.10(+0.71%)
Dec 01, 2015 14.06 14.25 14.05 14.10 95,738 +0.03(+0.21%)
Nov 30, 2015 14.11 14.25 14.05 14.07 119,879 -0.04(-0.28%)
Nov 27, 2015 14.19 14.19 14.05 14.11 119,712 +0.02(+0.14%)
Nov 25, 2015 14.00 14.09 14.09 14.09 177,900 +0.12(+0.86%)
Nov 24, 2015 13.99 14.16 13.81 13.97 216,865 +0.02(+0.14%)
Nov 23, 2015 14.20 14.20 13.95 13.95 28,354 -0.05(-0.36%)
Nov 20, 2015 13.94 14.20 13.82 14.00 147,107 +0.19(+1.38%)
Nov 19, 2015 13.75 14.00 13.71 13.81 361,305 +0.08(+0.58%)
Nov 18, 2015 14.11 14.16 13.56 13.73 99,367 -0.44(-3.11%)
Nov 17, 2015 14.55 14.71 14.15 14.17 48,286 -0.29(-2.01%)
Nov 16, 2015 14.66 14.75 14.28 14.46 243,727 -0.21(-1.43%)
Nov 13, 2015 15.51 15.59 14.21 14.67 119,775 -0.94(-6.02%)
Nov 12, 2015 16.13 16.13 15.45 15.61 43,711 -0.54(-3.34%)
Nov 11, 2015 16.65 16.65 16.15 16.15 19,868 -0.02(-0.12%)
Nov 10, 2015 16.39 16.65 15.50 16.17 152,201 -0.50(-3.00%)
Nov 09, 2015 16.32 16.77 16.29 16.67 62,769 +0.35(+2.14%)
Nov 06, 2015 16.02 16.46 16.02 16.32 87,853 +0.32(+2.00%)
Nov 05, 2015 15.91 16.20 15.91 16.00 18,089 +0.09(+0.57%)
Nov 04, 2015 16.34 16.47 15.91 15.91 16,509 -0.27(-1.67%)
Nov 03, 2015 16.28 16.47 16.16 16.18 42,247 +0.01(+0.06%)
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.