Ares Management LP (NY: ARES )

60.03 +1.48 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.20 20.70 20.70 322,769 -0.25(-1.19%)
Jun 28, 2018 21.05 21.50 20.85 20.95 386,656 +0.25(+1.21%)
Jun 27, 2018 20.80 21.15 20.55 20.70 144,054 -0.05(-0.24%)
Jun 26, 2018 20.85 21.05 20.60 20.75 303,201 -0.10(-0.48%)
Jun 25, 2018 21.00 21.07 20.70 20.85 302,141 -0.15(-0.71%)
Jun 22, 2018 20.60 21.10 20.60 21.00 309,550 +0.30(+1.45%)
Jun 21, 2018 20.55 20.75 20.30 20.70 258,483 +0.30(+1.47%)
Jun 20, 2018 20.70 20.90 20.38 20.40 179,367 -0.25(-1.21%)
Jun 19, 2018 20.40 20.75 20.25 20.65 384,036 +0.15(+0.73%)
Jun 18, 2018 20.55 20.65 20.40 20.50 191,848 -0.20(-0.97%)
Jun 15, 2018 21.03 20.60 20.70 340,355 -0.15(-0.72%)
Jun 14, 2018 20.80 20.95 20.65 20.85 346,525 -0.05(-0.24%)
Jun 13, 2018 21.20 21.55 20.85 20.90 284,424 -0.35(-1.65%)
Jun 12, 2018 21.70 22.10 21.12 21.25 1,002,181 -0.40(-1.85%)
Jun 11, 2018 21.60 22.00 21.45 21.65 388,791 -0.05(-0.23%)
Jun 08, 2018 21.85 22.00 21.55 21.70 161,711 -0.20(-0.91%)
Jun 07, 2018 21.50 22.10 21.50 21.90 216,129 +0.30(+1.39%)
Jun 06, 2018 21.60 21.60 189,546 -0.25(-1.14%)
Jun 05, 2018 22.10 22.10 21.45 21.85 192,003 -0.15(-0.68%)
Jun 04, 2018 21.95 22.23 21.80 22.00 117,893 +0.05(+0.23%)
Jun 01, 2018 22.10 22.48 21.85 21.95 179,742 -0.20(-0.90%)
May 31, 2018 21.55 22.25 21.45 22.15 368,069 +0.60(+2.78%)
May 30, 2018 21.20 21.85 21.20 21.55 177,617 +0.25(+1.17%)
May 29, 2018 21.40 21.55 21.10 21.30 205,657 -0.10(-0.47%)
May 25, 2018 21.40 21.40 21.40 0 -0.15(-0.70%)
May 24, 2018 21.40 21.73 21.10 21.55 265,440 +0.05(+0.23%)
May 23, 2018 21.60 21.70 21.10 21.50 277,221 -0.10(-0.46%)
May 22, 2018 21.55 21.95 21.55 21.60 251,624 -0.05(-0.23%)
May 21, 2018 21.65 21.80 21.50 21.65 203,760 -0.10(-0.46%)
May 18, 2018 22.20 22.20 21.70 21.75 159,212 -0.35(-1.58%)
May 17, 2018 21.90 22.30 21.85 22.10 208,468 +0.20(+0.91%)
May 16, 2018 22.30 22.30 21.82 21.90 223,830 -0.25(-1.13%)
May 15, 2018 22.60 22.60 22.05 22.15 112,335 -0.40(-1.77%)
May 14, 2018 22.20 22.65 22.10 22.55 456,716 +0.55(+2.50%)
May 11, 2018 22.20 22.20 21.95 22.00 197,830 -0.05(-0.23%)
May 10, 2018 22.00 22.20 22.00 22.05 184,414 -0.10(-0.45%)
May 09, 2018 21.90 22.15 21.90 22.15 164,873 +0.25(+1.14%)
May 08, 2018 22.40 22.40 21.85 21.90 149,205 -0.40(-1.79%)
May 07, 2018 21.75 22.35 21.75 22.30 190,244 +0.55(+2.53%)
May 04, 2018 22.10 22.15 21.55 21.75 243,962 -0.45(-2.03%)
May 03, 2018 22.65 22.75 21.95 22.20 351,807 -0.30(-1.33%)
May 02, 2018 22.50 22.80 22.24 22.50 498,378 +0.10(+0.45%)
May 01, 2018 22.40 22.60 22.05 22.40 391,056 +0.40(+1.82%)
Apr 30, 2018 21.95 22.20 21.75 22.00 170,615 +0.15(+0.69%)
Apr 27, 2018 22.25 22.35 21.65 21.85 234,385 -0.30(-1.35%)
Apr 26, 2018 21.95 22.30 21.88 22.15 207,474 +0.15(+0.68%)
Apr 25, 2018 22.00 22.20 21.80 22.00 301,858 +0.15(+0.69%)
Apr 24, 2018 22.45 22.45 21.65 21.85 301,665 -0.40(-1.80%)
Apr 23, 2018 22.60 22.60 22.20 22.25 241,905 -0.25(-1.11%)
Apr 20, 2018 22.55 22.60 22.30 22.50 218,038 -0.05(-0.22%)
Apr 19, 2018 22.10 22.60 21.95 22.55 367,514 +0.30(+1.35%)
Apr 18, 2018 22.20 22.70 22.15 22.25 601,146 +0.00(+0.00%)
Apr 17, 2018 21.75 22.30 21.70 22.25 442,872 +0.55(+2.53%)
Apr 16, 2018 21.65 22.00 21.40 21.70 312,150 +0.35(+1.64%)
Apr 13, 2018 22.00 22.05 21.25 21.35 218,205 -0.05(-0.23%)
Apr 12, 2018 21.60 21.80 21.15 21.40 264,915 -0.05(-0.23%)
Apr 11, 2018 21.90 22.10 21.40 21.45 203,293 -0.60(-2.72%)
Apr 10, 2018 21.45 22.10 21.30 22.05 286,858 +0.75(+3.52%)
Apr 09, 2018 21.80 22.00 21.15 21.30 432,837 +0.40(+1.91%)
Apr 06, 2018 21.40 21.85 20.90 20.90 376,060 -0.65(-3.02%)
Apr 05, 2018 22.00 22.00 21.25 21.55 305,721 -0.45(-2.05%)
Apr 04, 2018 21.35 22.10 21.35 22.00 403,611 +0.30(+1.38%)
Apr 03, 2018 21.20 21.80 21.20 21.70 283,532 +0.50(+2.36%)
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.