Ares Management LP (NY: ARES )

59.93 +2.31 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.80 18.88 18.30 18.45 361,581 -0.15(-0.81%)
Nov 29, 2017 18.90 19.00 18.50 18.60 49,433 -0.25(-1.33%)
Nov 28, 2017 18.85 18.90 18.55 18.85 46,824 +0.05(+0.27%)
Nov 27, 2017 18.60 18.90 18.50 18.80 54,662 +0.14(+0.75%)
Nov 24, 2017 18.95 18.95 18.66 18.66 4,449 -0.24(-1.27%)
Nov 22, 2017 18.75 18.90 18.70 18.90 46,617 +0.05(+0.27%)
Nov 21, 2017 18.70 18.90 18.70 18.85 60,518 +0.10(+0.53%)
Nov 20, 2017 18.45 18.80 18.45 18.75 59,138 +0.20(+1.08%)
Nov 17, 2017 18.70 18.70 18.40 18.55 49,760 +0.05(+0.27%)
Nov 16, 2017 18.40 18.80 18.30 18.50 117,452 -0.30(-1.60%)
Nov 15, 2017 18.70 19.00 18.70 18.80 70,280 -0.15(-0.79%)
Nov 14, 2017 19.10 19.10 18.70 18.95 65,109 -0.10(-0.52%)
Nov 13, 2017 19.00 19.05 18.60 19.05 259,465 +0.25(+1.33%)
Nov 10, 2017 18.90 19.00 18.65 18.80 81,134 -0.15(-0.79%)
Nov 09, 2017 18.95 18.95 18.65 18.95 35,973 +0.10(+0.53%)
Nov 08, 2017 18.95 18.95 18.70 18.85 46,769 +0.05(+0.27%)
Nov 07, 2017 18.75 19.00 18.55 18.80 61,085 +0.00(+0.00%)
Nov 06, 2017 18.65 18.95 18.64 18.80 68,101 +0.05(+0.27%)
Nov 03, 2017 19.00 19.00 18.55 18.75 75,707 +0.15(+0.81%)
Nov 02, 2017 18.40 18.80 18.34 18.60 158,634 +0.10(+0.54%)
Nov 01, 2017 18.40 18.55 18.20 18.50 52,773 +0.15(+0.82%)
Oct 31, 2017 18.45 18.50 18.30 18.35 25,855 -0.20(-1.08%)
Oct 30, 2017 18.60 18.60 18.25 18.55 32,576 -0.05(-0.27%)
Oct 27, 2017 18.55 18.65 18.45 18.60 22,805 +0.05(+0.27%)
Oct 26, 2017 18.60 18.75 18.35 18.55 141,252 -0.02(-0.11%)
Oct 25, 2017 18.75 18.75 18.25 18.57 146,029 -0.13(-0.70%)
Oct 24, 2017 18.65 18.75 18.55 18.70 103,019 +0.05(+0.27%)
Oct 23, 2017 18.55 18.75 18.30 18.65 52,140 +0.10(+0.54%)
Oct 20, 2017 18.30 18.65 18.27 18.55 63,607 +0.30(+1.64%)
Oct 19, 2017 18.40 18.40 18.15 18.25 42,134 -0.05(-0.27%)
Oct 18, 2017 18.60 18.66 18.25 18.30 38,103 -0.40(-2.14%)
Oct 17, 2017 18.65 18.70 18.25 18.70 69,603 +0.05(+0.27%)
Oct 16, 2017 18.60 18.75 18.30 18.65 53,292 +0.25(+1.36%)
Oct 13, 2017 18.55 18.60 18.25 18.40 37,032 +0.15(+0.82%)
Oct 12, 2017 18.35 18.35 18.10 18.25 29,864 -0.15(-0.82%)
Oct 11, 2017 18.50 18.55 18.35 18.40 56,314 -0.20(-1.08%)
Oct 10, 2017 18.85 18.85 18.54 18.60 26,087 -0.10(-0.53%)
Oct 09, 2017 18.75 18.85 18.50 18.70 31,965 -0.05(-0.27%)
Oct 06, 2017 18.90 19.00 18.65 18.75 97,320 -0.20(-1.06%)
Oct 05, 2017 18.90 19.00 18.80 18.95 75,101 +0.05(+0.26%)
Oct 04, 2017 18.90 18.95 18.80 18.90 74,579 +0.05(+0.27%)
Oct 03, 2017 18.90 18.90 18.65 18.85 54,270 +0.10(+0.53%)
Oct 02, 2017 18.55 18.85 18.50 18.75 248,859 +0.10(+0.54%)
Sep 29, 2017 18.30 18.65 18.10 18.65 67,058 +0.25(+1.36%)
Sep 28, 2017 18.70 18.70 18.25 18.40 40,703 -0.10(-0.54%)
Sep 27, 2017 18.40 18.66 18.40 18.50 43,263 -0.05(-0.27%)
Sep 26, 2017 18.80 18.80 18.50 18.55 47,273 -0.20(-1.07%)
Sep 25, 2017 18.60 18.77 18.27 18.75 50,883 +0.15(+0.81%)
Sep 22, 2017 18.40 18.65 18.30 18.60 94,331 +0.35(+1.92%)
Sep 21, 2017 18.26 18.45 18.15 18.25 49,711 -0.10(-0.54%)
Sep 20, 2017 18.25 18.50 18.25 18.35 45,712 +0.05(+0.27%)
Sep 19, 2017 18.35 18.50 18.30 18.30 22,559 -0.10(-0.54%)
Sep 18, 2017 18.25 18.45 18.20 18.40 53,129 +0.10(+0.55%)
Sep 15, 2017 18.10 18.30 18.10 18.30 27,765 +0.25(+1.39%)
Sep 14, 2017 18.20 18.30 18.00 18.05 32,016 -0.10(-0.55%)
Sep 13, 2017 18.20 18.25 18.00 18.15 27,384 -0.09(-0.49%)
Sep 12, 2017 17.95 18.24 17.90 18.24 68,929 +0.24(+1.33%)
Sep 11, 2017 17.85 18.05 17.70 18.00 51,997 +0.20(+1.12%)
Sep 08, 2017 17.80 17.90 17.70 17.80 67,192 +0.00(+0.00%)
Sep 07, 2017 17.75 18.00 17.70 17.80 36,569 -0.05(-0.28%)
Sep 06, 2017 18.00 18.00 17.65 17.85 63,060 -0.05(-0.28%)
Sep 05, 2017 18.25 18.30 17.80 17.90 80,392 -0.30(-1.65%)
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.