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 (%)
Jan 31, 2018 24.30 24.30 23.00 23.35 122,548 -0.80(-3.31%)
Jan 30, 2018 24.50 24.50 23.76 24.15 86,218 -0.35(-1.43%)
Jan 29, 2018 24.75 24.90 24.35 24.50 55,338 -0.20(-0.81%)
Jan 26, 2018 24.50 24.85 24.25 24.70 59,039 +0.20(+0.82%)
Jan 25, 2018 25.20 25.20 23.90 24.50 157,000 -0.60(-2.39%)
Jan 24, 2018 25.15 25.24 24.71 25.10 80,872 +0.15(+0.60%)
Jan 23, 2018 24.30 24.95 24.23 24.95 106,418 +0.75(+3.10%)
Jan 22, 2018 23.45 24.70 23.27 24.20 279,595 +1.00(+4.31%)
Jan 19, 2018 22.95 23.20 22.85 23.20 86,874 +0.20(+0.87%)
Jan 18, 2018 23.15 23.15 22.75 23.00 168,554 -0.25(-1.08%)
Jan 17, 2018 23.25 23.35 23.00 23.25 136,724 +0.00(+0.00%)
Jan 16, 2018 22.95 23.31 22.90 23.25 170,436 +0.30(+1.31%)
Jan 12, 2018 22.95 22.95 22.95 0 +0.00(+0.00%)
Jan 11, 2018 22.25 23.80 22.23 22.95 354,105 +0.70(+3.15%)
Jan 10, 2018 21.65 22.20 21.40 22.25 500,503 +0.85(+3.97%)
Jan 09, 2018 20.80 21.50 20.75 21.40 385,981 +0.70(+3.38%)
Jan 08, 2018 20.10 20.80 20.07 20.70 139,418 +0.60(+2.99%)
Jan 05, 2018 20.00 20.15 20.00 20.10 78,158 +0.10(+0.50%)
Jan 04, 2018 20.20 20.20 19.95 20.00 104,190 -0.15(-0.74%)
Jan 03, 2018 20.30 20.30 19.95 20.15 123,997 -0.05(-0.25%)
Jan 02, 2018 20.00 20.25 19.70 20.20 173,603 +0.20(+1.00%)
Dec 29, 2017 20.00 20.00 20.00 0 +0.30(+1.52%)
Dec 28, 2017 19.40 19.90 19.02 19.70 121,860 +0.40(+2.07%)
Dec 27, 2017 19.10 19.30 18.93 19.30 66,003 +0.20(+1.05%)
Dec 26, 2017 19.00 19.15 19.00 19.10 35,736 +0.05(+0.26%)
Dec 22, 2017 18.90 19.15 18.90 19.05 37,476 +0.10(+0.53%)
Dec 21, 2017 19.00 19.20 18.90 18.95 31,611 -0.10(-0.52%)
Dec 20, 2017 18.95 19.20 18.80 19.05 95,758 +0.20(+1.06%)
Dec 19, 2017 18.80 19.10 18.68 18.85 121,161 +0.00(+0.00%)
Dec 18, 2017 19.10 19.10 18.55 18.85 140,915 -0.10(-0.53%)
Dec 15, 2017 19.10 19.13 18.90 18.95 93,990 -0.09(-0.47%)
Dec 14, 2017 18.95 19.10 18.95 19.04 89,717 +0.09(+0.47%)
Dec 13, 2017 18.85 19.15 18.80 18.95 114,770 +0.15(+0.80%)
Dec 12, 2017 18.40 19.10 18.40 18.80 568,566 +0.30(+1.62%)
Dec 11, 2017 18.40 18.65 18.40 18.50 25,147 +0.00(+0.00%)
Dec 08, 2017 18.70 18.80 18.30 18.50 223,670 -0.20(-1.07%)
Dec 07, 2017 18.30 18.90 18.30 18.70 121,644 +0.25(+1.36%)
Dec 06, 2017 18.45 18.50 18.15 18.45 132,591 +0.10(+0.54%)
Dec 05, 2017 18.55 18.62 18.25 18.35 61,890 -0.10(-0.54%)
Dec 04, 2017 18.25 18.55 18.15 18.45 146,407 +0.20(+1.10%)
Dec 01, 2017 18.55 18.65 18.10 18.25 119,512 -0.20(-1.08%)
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%)
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.