Ares Management LP (NY: ARES )

75.12 +0.18 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.11 19.19 18.82 18.99 26,654 -0.19(-0.99%)
Jan 29, 2015 19.50 19.50 19.07 19.18 22,599 -0.17(-0.88%)
Jan 28, 2015 19.48 20.00 19.24 19.35 55,441 -0.16(-0.82%)
Jan 27, 2015 19.69 19.73 19.07 19.51 52,001 -0.10(-0.51%)
Jan 26, 2015 18.79 19.91 18.76 19.61 202,350 +0.86(+4.59%)
Jan 23, 2015 18.22 18.87 18.22 18.75 260,117 +0.55(+3.02%)
Jan 22, 2015 18.00 18.26 18.00 18.20 68,536 +0.08(+0.44%)
Jan 21, 2015 18.10 18.14 17.99 18.12 21,550 -0.04(-0.22%)
Jan 20, 2015 17.82 18.16 17.81 18.16 45,047 +0.29(+1.62%)
Jan 16, 2015 17.58 17.87 17.43 17.87 21,994 +0.31(+1.77%)
Jan 15, 2015 17.51 17.60 17.41 17.56 152,773 +0.21(+1.21%)
Jan 14, 2015 17.47 17.47 17.31 17.35 535,326 -0.08(-0.46%)
Jan 13, 2015 17.39 17.95 17.39 17.43 38,092 -0.02(-0.11%)
Jan 12, 2015 17.93 17.99 17.38 17.45 72,863 -0.27(-1.52%)
Jan 09, 2015 17.70 17.91 17.51 17.72 96,571 +0.16(+0.91%)
Jan 08, 2015 16.88 17.65 16.88 17.56 322,103 +0.72(+4.28%)
Jan 07, 2015 16.53 16.89 16.28 16.84 40,489 +0.31(+1.88%)
Jan 06, 2015 16.67 16.72 15.88 16.53 151,216 -0.27(-1.61%)
Jan 05, 2015 16.95 16.95 16.51 16.80 44,698 +0.01(+0.06%)
Jan 02, 2015 17.13 17.13 16.50 16.79 46,218 -0.35(-2.04%)
Dec 31, 2014 16.59 17.14 17.14 17.14 70,100 +0.48(+2.88%)
Dec 30, 2014 16.59 16.85 16.51 16.66 44,466 +0.11(+0.66%)
Dec 29, 2014 16.62 16.75 16.26 16.55 39,084 +0.00(+0.00%)
Dec 26, 2014 16.50 16.60 16.50 16.55 21,761 +0.00(+0.00%)
Dec 24, 2014 16.94 16.55 16.55 16.55 14,900 -0.60(-3.50%)
Dec 23, 2014 17.49 17.65 17.04 17.15 35,076 -0.29(-1.66%)
Dec 22, 2014 17.18 17.69 17.18 17.44 58,155 +0.22(+1.28%)
Dec 19, 2014 17.40 17.40 17.00 17.22 695,705 -0.09(-0.52%)
Dec 18, 2014 17.10 17.43 17.08 17.31 72,826 +0.45(+2.67%)
Dec 17, 2014 16.69 16.87 16.56 16.86 31,437 +0.17(+1.02%)
Dec 16, 2014 16.45 16.69 16.36 16.69 35,899 +0.04(+0.24%)
Dec 15, 2014 16.39 16.66 16.25 16.65 102,192 +0.15(+0.91%)
Dec 12, 2014 16.61 16.69 16.25 16.50 57,004 -0.29(-1.73%)
Dec 11, 2014 16.70 16.86 16.61 16.79 80,524 -0.05(-0.30%)
Dec 10, 2014 16.85 16.87 16.64 16.84 22,267 +0.01(+0.06%)
Dec 09, 2014 16.79 16.83 16.61 16.83 8,733 +0.05(+0.30%)
Dec 08, 2014 16.80 16.84 16.61 16.78 26,203 -0.06(-0.36%)
Dec 05, 2014 16.46 16.88 16.40 16.84 46,477 +0.25(+1.51%)
Dec 04, 2014 16.16 16.70 16.16 16.59 496,129 +0.42(+2.60%)
Dec 03, 2014 16.15 16.30 16.12 16.17 67,692 -0.07(-0.43%)
Dec 02, 2014 16.20 16.28 16.01 16.24 32,092 -0.02(-0.12%)
Dec 01, 2014 16.23 16.39 16.07 16.26 33,067 +0.06(+0.37%)
Nov 28, 2014 16.33 16.33 16.10 16.20 11,348 -0.02(-0.12%)
Nov 26, 2014 16.44 16.22 16.22 16.22 34,500 -0.20(-1.22%)
Nov 25, 2014 16.16 16.42 16.07 16.42 14,401 +0.26(+1.61%)
Nov 24, 2014 16.11 16.55 16.11 16.16 43,143 +0.00(+0.00%)
Nov 21, 2014 16.40 16.40 16.05 16.16 21,788 -0.07(-0.43%)
Nov 20, 2014 16.03 16.32 16.00 16.23 26,202 +0.08(+0.50%)
Nov 19, 2014 16.10 16.15 16.07 16.15 20,942 +0.05(+0.31%)
Nov 18, 2014 16.48 16.58 16.09 16.10 75,349 -0.36(-2.19%)
Nov 17, 2014 16.50 16.73 16.40 16.46 33,761 -0.15(-0.90%)
Nov 14, 2014 16.75 16.96 16.51 16.61 45,347 +0.04(+0.24%)
Nov 13, 2014 16.10 16.95 16.08 16.57 83,164 +0.49(+3.05%)
Nov 12, 2014 15.64 16.11 15.61 16.08 24,407 +0.48(+3.08%)
Nov 11, 2014 15.65 15.74 15.56 15.60 58,325 +0.00(+0.00%)
Nov 10, 2014 15.69 15.84 15.53 15.60 50,266 +0.01(+0.06%)
Nov 07, 2014 15.44 15.59 15.30 15.59 45,753 +0.13(+0.84%)
Nov 06, 2014 15.80 15.80 15.42 15.46 58,372 -0.16(-1.02%)
Nov 05, 2014 15.88 15.91 15.36 15.62 93,583 -0.17(-1.08%)
Nov 04, 2014 16.05 16.05 15.71 15.79 54,663 -0.31(-1.93%)
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.