Indicators

Ares Management LP (NY: ARES )

145.60 -1.06 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.28	28.58	28.16	28.36	142,917	+0.03(+0.12%)
Nov 27, 2019	28.54	28.56	27.87	28.33	413,819	-0.20(-0.69%)
Nov 26, 2019	28.06	28.55	27.72	28.53	553,812	+0.45(+1.62%)
Nov 25, 2019	27.56	28.35	27.51	28.07	588,950	+0.53(+1.93%)
Nov 22, 2019	27.62	27.91	27.23	27.54	422,919	-0.04(-0.16%)
Nov 21, 2019	28.53	28.53	27.47	27.58	568,653	-0.83(-2.93%)
Nov 20, 2019	27.99	28.47	27.66	28.41	2,732,840	+0.25(+0.88%)
Nov 19, 2019	27.83	28.23	27.63	28.17	640,446	+0.45(+1.64%)
Nov 18, 2019	27.09	27.71	27.03	27.71	759,733	+0.65(+2.41%)
Nov 15, 2019	27.34	27.45	26.93	27.06	401,686	-0.12(-0.44%)
Nov 14, 2019	27.25	27.43	27.02	27.18	361,965	-0.15(-0.56%)
Nov 13, 2019	26.85	27.38	26.55	27.33	550,252	+0.26(+0.95%)
Nov 12, 2019	27.37	27.42	26.99	27.08	421,429	-0.23(-0.85%)
Nov 11, 2019	26.85	27.43	26.76	27.31	491,289	+0.23(+0.85%)
Nov 08, 2019	27.43	27.81	27.08	27.08	522,670	-0.48(-1.74%)
Nov 07, 2019	27.83	27.91	27.41	27.56	524,127	+0.13(+0.47%)
Nov 06, 2019	27.29	27.57	27.17	27.43	422,003	+0.20(+0.72%)
Nov 05, 2019	28.17	28.20	26.93	27.23	685,609	-0.82(-2.93%)
Nov 04, 2019	27.33	28.15	27.14	28.05	1,029,540	+1.17(+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.