Ares Management LP (NY: ARES )

72.71 +2.25 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.35 19.95 19.25 19.65 37,748 +0.20(+1.03%)
Jan 30, 2017 19.70 19.70 19.30 19.45 49,202 -0.25(-1.27%)
Jan 27, 2017 19.75 19.90 19.65 19.70 20,436 -0.05(-0.25%)
Jan 26, 2017 20.00 20.00 19.68 19.75 19,916 -0.10(-0.50%)
Jan 25, 2017 20.15 20.38 19.65 19.85 44,108 -0.35(-1.73%)
Jan 24, 2017 20.95 20.95 20.20 20.20 49,452 -0.70(-3.35%)
Jan 23, 2017 20.25 20.95 20.00 20.90 87,043 +0.60(+2.96%)
Jan 20, 2017 20.05 20.95 20.00 20.30 82,359 +0.40(+2.01%)
Jan 19, 2017 18.15 20.10 18.15 19.90 224,339 +1.90(+10.56%)
Jan 18, 2017 17.15 18.10 17.15 18.00 231,745 +0.80(+4.65%)
Jan 17, 2017 17.75 17.85 17.20 17.20 41,213 -0.35(-1.99%)
Jan 13, 2017 17.55 17.55 17.55 0 -0.10(-0.57%)
Jan 12, 2017 18.05 18.05 17.60 17.65 32,558 -0.10(-0.56%)
Jan 11, 2017 17.90 18.02 17.75 17.75 27,685 -0.15(-0.84%)
Jan 10, 2017 17.85 18.10 17.85 17.90 21,852 -0.15(-0.83%)
Jan 09, 2017 19.00 19.00 18.00 18.05 34,119 -1.00(-5.25%)
Jan 06, 2017 18.95 19.50 18.95 19.05 22,662 +0.10(+0.53%)
Jan 05, 2017 18.95 19.15 18.85 18.95 29,749 +0.00(+0.00%)
Jan 04, 2017 18.70 19.20 18.50 18.95 17,507 +0.30(+1.61%)
Jan 03, 2017 19.05 19.15 18.60 18.65 65,228 -0.55(-2.86%)
Dec 30, 2016 19.20 19.20 19.20 0 +1.35(+7.56%)
Dec 29, 2016 17.85 18.07 17.60 17.85 6,398 +0.00(+0.00%)
Dec 28, 2016 18.11 18.11 17.70 17.85 15,734 -0.25(-1.38%)
Dec 27, 2016 18.35 18.35 17.92 18.10 17,343 -0.35(-1.90%)
Dec 23, 2016 18.45 18.45 18.45 0 +0.27(+1.49%)
Dec 22, 2016 17.25 18.25 17.15 18.18 47,193 +1.18(+6.94%)
Dec 21, 2016 16.60 17.25 16.55 17.00 35,124 +0.50(+3.03%)
Dec 20, 2016 16.20 16.52 16.20 16.50 21,753 +0.28(+1.73%)
Dec 19, 2016 16.05 16.25 15.85 16.22 75,482 +0.12(+0.75%)
Dec 16, 2016 15.95 16.16 15.95 16.10 71,180 +0.35(+2.22%)
Dec 15, 2016 16.20 16.20 15.75 15.75 48,463 -0.50(-3.08%)
Dec 14, 2016 16.30 16.55 16.10 16.25 26,501 +0.25(+1.56%)
Dec 13, 2016 16.95 17.00 15.95 16.00 40,884 -0.95(-5.60%)
Dec 12, 2016 16.95 17.20 16.89 16.95 34,094 +0.15(+0.89%)
Dec 09, 2016 17.35 17.35 16.65 16.80 85,500 -0.55(-3.17%)
Dec 08, 2016 17.20 17.50 16.80 17.35 83,597 +0.30(+1.76%)
Dec 07, 2016 16.90 17.15 16.60 17.05 45,865 +0.05(+0.29%)
Dec 06, 2016 17.10 17.10 16.80 17.00 17,816 +0.00(+0.00%)
Dec 05, 2016 16.95 17.12 16.68 17.00 5,012 +0.20(+1.19%)
Dec 02, 2016 16.90 16.95 16.65 16.80 22,655 -0.25(-1.47%)
Dec 01, 2016 17.00 17.30 16.85 17.05 14,051 -0.05(-0.29%)
Nov 30, 2016 16.80 17.18 16.80 17.10 25,957 +0.25(+1.48%)
Nov 29, 2016 16.90 17.15 16.60 16.85 51,658 -0.15(-0.88%)
Nov 28, 2016 17.50 17.50 16.95 17.00 30,115 -0.47(-2.69%)
Nov 25, 2016 17.80 17.95 17.47 17.47 18,969 -0.13(-0.74%)
Nov 23, 2016 17.60 17.60 17.60 0 -0.50(-2.76%)
Nov 22, 2016 18.05 18.20 18.00 18.10 48,928 -0.02(-0.11%)
Nov 21, 2016 17.50 18.40 17.50 18.12 76,833 +0.62(+3.54%)
Nov 18, 2016 16.68 18.10 16.50 17.50 99,113 +0.65(+3.86%)
Nov 17, 2016 16.80 17.15 16.50 16.85 25,237 +0.30(+1.81%)
Nov 16, 2016 16.75 16.75 16.40 16.55 15,134 -0.20(-1.19%)
Nov 15, 2016 16.80 16.96 16.65 16.75 29,606 -0.15(-0.89%)
Nov 14, 2016 16.75 16.95 16.75 16.90 52,361 +0.00(+0.00%)
Nov 11, 2016 16.70 17.20 16.25 16.90 32,039 +0.05(+0.30%)
Nov 10, 2016 15.35 17.25 15.35 16.85 131,183 +1.45(+9.42%)
Nov 09, 2016 14.90 15.55 14.90 15.40 80,548 +0.05(+0.33%)
Nov 08, 2016 15.15 15.50 15.00 15.35 16,704 +0.00(+0.00%)
Nov 07, 2016 15.65 15.98 15.05 15.35 74,354 -0.15(-0.97%)
Nov 04, 2016 15.60 15.95 15.05 15.50 80,430 -0.20(-1.27%)
Nov 03, 2016 15.25 15.73 15.00 15.70 49,091 +0.55(+3.63%)
Nov 02, 2016 16.30 16.30 14.75 15.15 87,227 -1.00(-6.19%)
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.