Skip to main content

Ares Management LP (NY: ARES )

152.35 -0.45 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.10 12.15 11.53 11.93 135,852 -0.18(-1.47%)
Oct 28, 2016 12.21 12.25 11.93 12.10 27,534 -0.14(-1.16%)
Oct 27, 2016 12.00 12.32 11.75 12.25 49,528 +0.32(+2.69%)
Oct 26, 2016 12.03 12.42 11.93 11.93 64,055 -0.28(-2.33%)
Oct 25, 2016 12.07 12.32 12.00 12.21 62,324 +0.09(+0.76%)
Oct 24, 2016 12.21 12.32 11.64 12.12 115,464 -0.06(-0.47%)
Oct 21, 2016 12.07 12.39 12.03 12.17 12,691 +0.00(+0.00%)
Oct 20, 2016 12.35 12.48 11.96 12.17 67,517 -0.28(-2.29%)
Oct 19, 2016 12.78 12.92 12.00 12.46 115,727 -0.28(-2.23%)
Oct 18, 2016 12.74 12.82 12.49 12.74 28,108 +0.18(+1.42%)
Oct 17, 2016 12.99 12.99 12.46 12.57 34,401 -0.25(-1.94%)
Oct 14, 2016 13.49 13.49 12.82 12.82 29,821 -0.68(-5.01%)
Oct 13, 2016 13.29 13.49 12.87 13.49 41,413 +0.21(+1.61%)
Oct 12, 2016 13.28 13.40 12.97 13.28 15,863 +0.07(+0.54%)
Oct 11, 2016 13.18 13.56 12.88 13.21 32,634 +0.00(+0.00%)
Oct 10, 2016 13.06 13.21 12.94 13.21 22,716 +0.14(+1.03%)
Oct 07, 2016 13.42 13.53 12.75 13.07 114,950 -0.45(-3.32%)
Oct 06, 2016 13.06 13.58 12.86 13.52 54,634 +0.33(+2.54%)
Oct 05, 2016 12.86 13.19 12.85 13.19 17,223 +0.33(+2.55%)
Oct 04, 2016 12.89 13.07 12.69 12.86 39,859 +0.03(+0.22%)
Oct 03, 2016 12.46 12.96 12.27 12.83 38,443 +0.43(+3.50%)
Sep 30, 2016 13.21 13.47 12.37 12.39 106,148 -0.88(-6.65%)
Sep 29, 2016 13.46 13.91 12.86 13.28 101,317 -0.21(-1.58%)
Sep 28, 2016 13.31 13.51 13.14 13.49 46,263 +0.25(+1.88%)
Sep 27, 2016 13.39 13.52 13.07 13.24 29,204 -0.19(-1.43%)
Sep 26, 2016 13.17 13.43 13.17 13.43 32,513 +0.14(+1.07%)
Sep 23, 2016 13.31 13.45 13.09 13.29 12,502 +0.05(+0.38%)
Sep 22, 2016 13.11 13.38 13.07 13.24 31,495 +0.13(+0.98%)
Sep 21, 2016 13.63 13.63 12.89 13.11 34,058 -0.56(-4.06%)
Sep 20, 2016 13.56 13.67 13.37 13.67 30,134 +0.14(+1.05%)
Sep 19, 2016 13.40 13.53 13.24 13.53 29,188 +0.13(+0.96%)
Sep 16, 2016 13.16 13.40 13.16 13.40 18,981 +0.16(+1.18%)
Sep 15, 2016 13.32 13.34 13.03 13.24 20,590 +0.05(+0.38%)
Sep 14, 2016 13.25 13.43 12.99 13.19 54,650 -0.16(-1.17%)
Sep 13, 2016 13.02 13.48 12.99 13.35 60,732 +0.16(+1.24%)
Sep 12, 2016 12.96 13.19 12.82 13.19 39,758 +0.20(+1.54%)
Sep 09, 2016 12.91 12.99 12.82 12.99 33,874 -0.06(-0.44%)
Sep 08, 2016 12.86 13.10 12.71 13.04 71,009 +0.16(+1.22%)
Sep 07, 2016 13.02 13.21 12.82 12.89 52,933 -0.11(-0.82%)
Sep 06, 2016 12.82 13.16 12.81 12.99 47,486 +0.10(+0.77%)
Sep 02, 2016 13.58 12.89 12.89 12.89 74,865 -0.58(-4.28%)
Sep 01, 2016 12.93 13.52 12.93 13.47 67,430 +0.46(+3.50%)
Aug 31, 2016 12.80 13.17 12.80 13.01 84,792 +0.20(+1.56%)
Aug 30, 2016 12.53 12.82 12.52 12.82 49,062 +0.26(+2.10%)
Aug 29, 2016 12.55 12.60 12.26 12.55 25,306 +0.10(+0.80%)
Aug 26, 2016 12.47 12.53 12.44 12.45 7,905 +0.00(+0.03%)
Aug 25, 2016 12.54 12.62 12.35 12.45 24,962 -0.05(-0.37%)
Aug 24, 2016 12.48 12.62 12.34 12.49 37,667 -0.04(-0.34%)
Aug 23, 2016 12.51 12.66 12.35 12.54 32,288 -0.01(-0.06%)
Aug 22, 2016 12.29 12.62 12.18 12.54 57,539 +0.21(+1.73%)
Aug 19, 2016 12.50 12.69 12.33 12.33 35,973 -0.18(-1.42%)
Aug 18, 2016 12.61 12.61 12.35 12.51 77,897 -0.04(-0.34%)
Aug 17, 2016 12.59 12.61 12.33 12.55 58,208 -0.04(-0.28%)
Aug 16, 2016 12.34 12.61 12.28 12.59 22,907 +0.13(+1.07%)
Aug 15, 2016 12.29 12.56 12.26 12.45 53,531 +0.30(+2.48%)
Aug 12, 2016 12.01 12.56 11.85 12.15 167,942 +0.15(+1.28%)
Aug 11, 2016 12.00 12.22 11.89 12.00 67,877 +0.06(+0.47%)
Aug 10, 2016 11.74 12.05 11.74 11.94 34,484 +0.01(+0.06%)
Aug 09, 2016 12.44 12.44 11.82 11.93 51,795 -0.07(-0.58%)
Aug 08, 2016 12.19 12.34 12.00 12.00 46,638 -0.10(-0.81%)
Aug 05, 2016 12.16 12.26 12.00 12.10 44,503 +0.06(+0.52%)
Aug 04, 2016 12.00 12.19 11.93 12.04 60,448 +0.06(+0.53%)
Aug 03, 2016 11.88 12.14 11.77 11.98 49,750 +0.16(+1.36%)
Aug 02, 2016 12.09 12.17 11.69 11.82 32,405 -0.28(-2.32%)
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.