Ares Management LP (NY: ARES )

58.55 +1.69 (+2.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.35 36.66 35.04 36.06 594,300 -0.49(-1.34%)
Jan 30, 2020 36.62 37.45 36.01 36.55 575,847 -0.46(-1.24%)
Jan 29, 2020 36.67 37.45 36.54 37.01 327,609 +0.47(+1.29%)
Jan 28, 2020 36.32 36.75 36.24 36.54 339,625 +0.56(+1.56%)
Jan 27, 2020 36.27 36.52 35.90 35.98 383,904 -1.12(-3.02%)
Jan 24, 2020 38.02 38.02 36.90 37.10 355,400 -0.80(-2.11%)
Jan 23, 2020 37.60 38.17 37.28 37.90 481,424 +0.33(+0.88%)
Jan 22, 2020 37.13 37.73 37.13 37.57 521,337 +0.65(+1.76%)
Jan 21, 2020 37.06 37.50 36.80 36.92 336,150 -0.36(-0.97%)
Jan 17, 2020 37.34 38.09 37.19 37.28 594,800 +0.45(+1.22%)
Jan 16, 2020 36.22 36.84 35.84 36.83 558,106 +1.01(+2.82%)
Jan 15, 2020 36.00 36.26 35.52 35.82 502,545 -0.18(-0.50%)
Jan 14, 2020 36.19 36.30 35.84 36.00 471,063 -0.32(-0.88%)
Jan 13, 2020 36.37 36.42 36.00 36.32 341,867 +0.11(+0.30%)
Jan 10, 2020 36.14 36.62 36.01 36.21 290,600 -0.21(-0.58%)
Jan 09, 2020 36.33 37.00 36.17 36.42 259,753 +0.31(+0.86%)
Jan 08, 2020 35.65 36.19 35.44 36.11 683,419 +0.67(+1.89%)
Jan 07, 2020 35.34 35.71 35.31 35.44 349,463 -0.15(-0.42%)
Jan 06, 2020 35.10 35.81 35.10 35.59 387,017 +0.35(+0.99%)
Jan 03, 2020 35.12 35.45 35.06 35.24 401,000 -0.30(-0.84%)
Jan 02, 2020 35.83 35.88 35.11 35.54 506,536 -0.15(-0.42%)
Dec 31, 2019 35.73 36.04 35.19 35.69 463,000 -0.05(-0.14%)
Dec 30, 2019 34.89 35.74 34.89 35.74 395,736 +0.91(+2.61%)
Dec 27, 2019 34.85 35.09 34.72 34.83 258,300 +0.04(+0.11%)
Dec 26, 2019 34.86 34.97 34.51 34.79 212,472 +0.04(+0.12%)
Dec 24, 2019 34.74 34.81 34.45 34.75 172,300 -0.04(-0.11%)
Dec 23, 2019 34.46 34.79 34.09 34.79 327,109 +0.43(+1.25%)
Dec 20, 2019 34.53 34.64 34.05 34.36 1,269,800 -0.08(-0.23%)
Dec 19, 2019 34.50 34.53 33.59 34.44 325,113 +0.50(+1.47%)
Dec 18, 2019 33.93 34.27 33.80 33.94 325,500 +0.13(+0.38%)
Dec 17, 2019 33.73 33.97 33.25 33.81 261,277 +0.12(+0.36%)
Dec 16, 2019 34.06 34.61 33.56 33.69 531,567 -0.46(-1.35%)
Dec 13, 2019 33.74 34.21 33.55 34.15 401,800 +0.68(+2.03%)
Dec 12, 2019 33.68 33.94 33.18 33.47 354,628 -0.13(-0.39%)
Dec 11, 2019 33.77 33.88 33.49 33.60 329,393 -0.05(-0.15%)
Dec 10, 2019 33.05 33.66 32.97 33.65 255,645 +0.76(+2.31%)
Dec 09, 2019 32.78 33.38 32.60 32.89 283,249 +0.02(+0.06%)
Dec 06, 2019 33.53 33.74 32.87 32.87 534,400 -0.28(-0.84%)
Dec 05, 2019 32.89 33.21 32.70 33.15 240,401 +0.50(+1.53%)
Dec 04, 2019 32.93 32.93 32.27 32.65 298,063 -0.02(-0.06%)
Dec 03, 2019 32.14 32.69 31.75 32.67 385,187 +0.13(+0.40%)
Dec 02, 2019 33.17 33.24 32.00 32.54 494,807 -0.55(-1.66%)
Nov 29, 2019 32.99 33.34 32.85 33.09 122,500 +0.04(+0.12%)
Nov 27, 2019 33.30 33.32 32.51 33.05 354,700 -0.23(-0.69%)
Nov 26, 2019 32.74 33.31 32.34 33.28 474,693 +0.53(+1.62%)
Nov 25, 2019 32.15 33.08 32.09 32.75 504,811 +0.62(+1.93%)
Nov 22, 2019 32.22 32.56 31.77 32.13 362,500 -0.05(-0.16%)
Nov 21, 2019 33.29 33.29 32.05 32.18 487,414 -0.97(-2.93%)
Nov 20, 2019 32.65 33.22 32.27 33.15 2,342,418 +0.29(+0.88%)
Nov 19, 2019 32.47 32.93 32.24 32.86 548,950 +0.53(+1.64%)
Nov 18, 2019 31.60 32.33 31.54 32.33 651,196 +0.76(+2.41%)
Nov 15, 2019 31.90 32.02 31.42 31.57 344,300 -0.14(-0.44%)
Nov 14, 2019 31.79 32.00 31.52 31.71 310,254 -0.18(-0.56%)
Nov 13, 2019 31.33 31.94 30.97 31.89 471,642 +0.30(+0.95%)
Nov 12, 2019 31.93 31.99 31.49 31.59 361,223 -0.27(-0.85%)
Nov 11, 2019 31.33 32.00 31.22 31.86 421,102 +0.27(+0.85%)
Nov 08, 2019 32.00 32.45 31.59 31.59 448,000 -0.56(-1.74%)
Nov 07, 2019 32.47 32.56 31.98 32.15 449,249 +0.15(+0.47%)
Nov 06, 2019 31.84 32.16 31.70 32.00 361,715 +0.23(+0.72%)
Nov 05, 2019 32.86 32.90 31.42 31.77 587,661 -0.96(-2.93%)
Nov 04, 2019 31.89 32.84 31.66 32.73 882,457 +1.36(+4.34%)
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.