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 (%)
Nov 30, 2018 22.63 22.77 22.36 22.44 1,355,100 -0.34(-1.49%)
Nov 29, 2018 22.81 23.05 22.53 22.78 729,769 -0.23(-1.00%)
Nov 28, 2018 22.58 23.06 22.13 23.01 529,085 +0.43(+1.90%)
Nov 27, 2018 22.90 22.96 22.40 22.58 613,158 -0.26(-1.14%)
Nov 26, 2018 22.40 22.86 22.08 22.84 394,041 +0.72(+3.25%)
Nov 23, 2018 22.09 22.36 22.06 22.12 238,600 -0.13(-0.58%)
Nov 21, 2018 22.25 22.25 22.25 0 +0.55(+2.53%)
Nov 20, 2018 21.92 21.92 21.49 21.70 798,301 -0.50(-2.25%)
Nov 19, 2018 22.40 22.60 21.91 22.20 461,149 -0.19(-0.85%)
Nov 16, 2018 22.03 22.77 21.95 22.39 781,300 +0.39(+1.77%)
Nov 15, 2018 21.79 22.43 21.75 22.00 675,114 -0.14(-0.63%)
Nov 14, 2018 22.46 22.98 21.99 22.14 1,396,853 -0.13(-0.58%)
Nov 13, 2018 21.73 22.44 21.62 22.27 774,406 +0.54(+2.49%)
Nov 12, 2018 22.05 22.33 21.66 21.73 379,929 -0.40(-1.81%)
Nov 09, 2018 21.85 22.29 21.65 22.13 439,100 +0.28(+1.28%)
Nov 08, 2018 21.80 22.44 21.35 21.85 605,585 +0.12(+0.55%)
Nov 07, 2018 21.79 22.11 21.42 21.73 587,585 +0.11(+0.51%)
Nov 06, 2018 21.18 21.75 21.10 21.62 437,209 +0.47(+2.22%)
Nov 05, 2018 21.15 21.52 20.95 21.15 255,009 +0.12(+0.57%)
Nov 02, 2018 20.70 21.30 20.53 21.03 670,600 +0.46(+2.24%)
Nov 01, 2018 19.58 21.14 19.00 20.57 1,263,851 +0.96(+4.90%)
Oct 31, 2018 19.76 19.83 19.41 19.61 569,831 +0.20(+1.03%)
Oct 30, 2018 19.07 19.49 19.06 19.41 462,461 +0.40(+2.10%)
Oct 29, 2018 19.57 19.78 18.82 19.01 276,053 -0.50(-2.56%)
Oct 26, 2018 19.45 19.81 19.30 19.51 489,600 -0.14(-0.71%)
Oct 25, 2018 19.50 19.77 19.13 19.65 678,287 +0.27(+1.39%)
Oct 24, 2018 19.87 19.99 19.35 19.38 493,033 -0.46(-2.32%)
Oct 23, 2018 19.90 20.10 19.34 19.84 567,655 -0.26(-1.29%)
Oct 22, 2018 20.30 20.54 20.06 20.10 407,660 -0.31(-1.52%)
Oct 19, 2018 20.85 21.11 20.32 20.41 260,100 -0.37(-1.78%)
Oct 18, 2018 21.00 21.00 20.50 20.78 736,145 -0.17(-0.81%)
Oct 17, 2018 20.83 21.08 20.59 20.95 211,630 +0.12(+0.58%)
Oct 16, 2018 20.63 20.95 20.54 20.83 413,316 +0.18(+0.87%)
Oct 15, 2018 20.61 20.86 20.53 20.65 414,544 -0.07(-0.34%)
Oct 12, 2018 21.00 21.11 20.51 20.72 535,600 +0.03(+0.14%)
Oct 11, 2018 21.01 21.12 20.53 20.69 891,869 -0.24(-1.15%)
Oct 10, 2018 21.71 22.07 20.86 20.93 1,075,100 -0.93(-4.25%)
Oct 09, 2018 21.70 21.89 21.58 21.86 418,305 +0.21(+0.97%)
Oct 08, 2018 21.60 21.70 21.35 21.65 272,907 -0.06(-0.28%)
Oct 05, 2018 21.99 22.14 21.45 21.71 336,200 -0.26(-1.18%)
Oct 04, 2018 22.30 22.69 21.83 21.97 594,511 -0.47(-2.09%)
Oct 03, 2018 22.34 22.69 22.27 22.44 792,270 +0.09(+0.40%)
Oct 02, 2018 22.67 22.78 22.25 22.35 855,599 -0.38(-1.67%)
Oct 01, 2018 23.20 23.47 22.69 22.73 1,075,131 -0.47(-2.03%)
Sep 28, 2018 23.35 23.75 23.10 23.20 1,020,100 -0.10(-0.43%)
Sep 27, 2018 23.05 23.50 23.05 23.30 1,126,959 +0.20(+0.87%)
Sep 26, 2018 23.10 23.20 22.90 23.10 430,172 +0.10(+0.43%)
Sep 25, 2018 23.00 23.30 22.95 23.00 557,741 -0.05(-0.22%)
Sep 24, 2018 23.30 23.30 22.65 23.05 565,424 -0.25(-1.07%)
Sep 21, 2018 22.95 23.50 22.95 23.30 341,200 +0.35(+1.53%)
Sep 20, 2018 23.20 23.50 22.90 22.95 665,004 -0.05(-0.22%)
Sep 19, 2018 22.40 23.20 22.40 23.00 1,397,211 +0.70(+3.14%)
Sep 18, 2018 21.65 22.35 21.60 22.30 1,030,788 +0.70(+3.24%)
Sep 17, 2018 21.50 21.77 21.35 21.60 760,166 +0.05(+0.23%)
Sep 14, 2018 21.25 21.70 21.00 21.55 486,100 +0.40(+1.89%)
Sep 13, 2018 20.95 21.60 20.95 21.15 918,834 +0.10(+0.48%)
Sep 12, 2018 21.00 21.35 20.90 21.05 455,856 +0.00(+0.00%)
Sep 11, 2018 21.00 21.20 20.90 21.05 477,811 -0.05(-0.24%)
Sep 10, 2018 21.15 21.15 20.75 21.10 1,117,911 +0.05(+0.24%)
Sep 07, 2018 20.95 21.20 20.85 21.05 349,900 +0.05(+0.24%)
Sep 06, 2018 21.15 21.20 20.80 21.00 408,893 -0.15(-0.71%)
Sep 05, 2018 21.30 21.40 21.05 21.15 320,048 -0.10(-0.47%)
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.