Ares Management LP (NY: ARES )

70.46 +2.68 (+3.95%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.74 21.17 20.60 20.86 723,527 +0.08(+0.38%)
Jan 30, 2019 20.99 20.99 20.53 20.78 287,664 -0.07(-0.34%)
Jan 29, 2019 21.10 21.10 20.83 20.85 306,778 -0.20(-0.95%)
Jan 28, 2019 20.86 21.11 20.64 21.05 499,485 +0.08(+0.38%)
Jan 25, 2019 20.88 21.18 20.71 20.97 1,238,600 +0.32(+1.55%)
Jan 24, 2019 20.58 20.87 20.36 20.65 514,509 +0.07(+0.34%)
Jan 23, 2019 20.28 20.62 20.19 20.58 489,567 +0.37(+1.83%)
Jan 22, 2019 19.95 20.29 19.66 20.21 585,134 +0.16(+0.80%)
Jan 18, 2019 19.85 20.39 19.84 20.05 343,600 +0.25(+1.26%)
Jan 17, 2019 19.56 19.89 19.32 19.80 348,077 -0.01(-0.05%)
Jan 16, 2019 20.05 20.69 19.60 19.81 615,373 -0.10(-0.50%)
Jan 15, 2019 19.67 20.11 19.53 19.91 456,020 +0.26(+1.32%)
Jan 14, 2019 19.14 19.75 19.00 19.65 687,488 +0.35(+1.81%)
Jan 11, 2019 18.66 19.34 18.50 19.30 645,100 +0.46(+2.44%)
Jan 10, 2019 18.59 18.90 18.43 18.84 628,730 +0.06(+0.32%)
Jan 09, 2019 18.95 19.21 18.57 18.78 517,187 -0.17(-0.90%)
Jan 08, 2019 18.83 19.23 18.72 18.95 612,068 +0.45(+2.43%)
Jan 07, 2019 18.09 18.76 17.95 18.50 628,380 +0.46(+2.55%)
Jan 04, 2019 17.94 18.23 17.75 18.04 845,700 +0.94(+5.50%)
Jan 03, 2019 17.41 17.41 16.91 17.10 537,816 -0.40(-2.29%)
Jan 02, 2019 17.46 17.75 17.21 17.50 614,190 -0.28(-1.57%)
Dec 31, 2018 18.06 18.38 17.24 17.78 616,300 -0.17(-0.95%)
Dec 28, 2018 17.70 18.32 17.70 17.95 602,100 +0.20(+1.13%)
Dec 27, 2018 17.12 17.79 16.97 17.75 852,940 +0.52(+3.02%)
Dec 26, 2018 16.82 17.25 16.18 17.23 942,964 +0.36(+2.13%)
Dec 24, 2018 16.69 17.13 16.51 16.87 406,200 -0.21(-1.23%)
Dec 21, 2018 17.48 17.63 16.97 17.08 2,781,200 -0.46(-2.62%)
Dec 20, 2018 19.06 19.15 17.34 17.54 2,581,974 -1.64(-8.55%)
Dec 19, 2018 20.36 20.63 19.08 19.18 2,213,783 -1.28(-6.26%)
Dec 18, 2018 21.17 21.23 20.30 20.46 2,058,069 -0.58(-2.76%)
Dec 17, 2018 21.62 21.78 20.79 21.04 1,997,376 -0.62(-2.86%)
Dec 14, 2018 21.82 22.08 21.59 21.66 903,700 -0.51(-2.30%)
Dec 13, 2018 22.19 22.43 21.96 22.17 1,011,833 +0.17(+0.77%)
Dec 12, 2018 22.00 22.32 21.69 22.00 1,297,876 +0.25(+1.15%)
Dec 11, 2018 22.05 22.22 21.49 21.75 1,066,834 +0.03(+0.14%)
Dec 10, 2018 21.61 22.30 21.56 21.72 1,646,424 +0.26(+1.21%)
Dec 07, 2018 22.22 22.64 21.42 21.46 637,200 -0.75(-3.38%)
Dec 06, 2018 21.63 22.25 21.49 22.21 681,088 +0.14(+0.63%)
Dec 04, 2018 22.91 23.01 21.78 22.07 669,700 -0.98(-4.25%)
Dec 03, 2018 22.81 23.10 22.48 23.05 535,608 +0.61(+2.72%)
Nov 30, 2018 22.63 22.77 22.36 22.44 1,355,100 -0.34(-1.49%)
Nov 29, 2018 22.81 23.05 22.53 22.78 729,769 -0.23(-1.00%)
Nov 28, 2018 22.58 23.06 22.13 23.01 529,085 +0.43(+1.90%)
Nov 27, 2018 22.90 22.96 22.40 22.58 613,158 -0.26(-1.14%)
Nov 26, 2018 22.40 22.86 22.08 22.84 394,041 +0.72(+3.25%)
Nov 23, 2018 22.09 22.36 22.06 22.12 238,600 -0.13(-0.58%)
Nov 21, 2018 22.25 22.25 22.25 0 +0.55(+2.53%)
Nov 20, 2018 21.92 21.92 21.49 21.70 798,301 -0.50(-2.25%)
Nov 19, 2018 22.40 22.60 21.91 22.20 461,149 -0.19(-0.85%)
Nov 16, 2018 22.03 22.77 21.95 22.39 781,300 +0.39(+1.77%)
Nov 15, 2018 21.79 22.43 21.75 22.00 675,114 -0.14(-0.63%)
Nov 14, 2018 22.46 22.98 21.99 22.14 1,396,853 -0.13(-0.58%)
Nov 13, 2018 21.73 22.44 21.62 22.27 774,406 +0.54(+2.49%)
Nov 12, 2018 22.05 22.33 21.66 21.73 379,929 -0.40(-1.81%)
Nov 09, 2018 21.85 22.29 21.65 22.13 439,100 +0.28(+1.28%)
Nov 08, 2018 21.80 22.44 21.35 21.85 605,585 +0.12(+0.55%)
Nov 07, 2018 21.79 22.11 21.42 21.73 587,585 +0.11(+0.51%)
Nov 06, 2018 21.18 21.75 21.10 21.62 437,209 +0.47(+2.22%)
Nov 05, 2018 21.15 21.52 20.95 21.15 255,009 +0.12(+0.57%)
Nov 02, 2018 20.70 21.30 20.53 21.03 670,600 +0.46(+2.24%)
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.