Skip to main content

Ares Management LP (NY: ARES )

133.84 -0.19 (-0.14%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 13.79 14.10 13.79 14.04 31,624 +0.21(+1.48%)
Nov 29, 2016 13.87 14.08 13.62 13.83 62,937 -0.12(-0.88%)
Nov 28, 2016 14.36 14.36 13.91 13.95 36,690 -0.39(-2.69%)
Nov 25, 2016 14.61 14.73 14.34 14.34 23,110 -0.11(-0.74%)
Nov 23, 2016 14.45 14.45 14.45 0 -0.41(-2.76%)
Nov 22, 2016 14.82 14.94 14.77 14.86 59,611 -0.02(-0.11%)
Nov 21, 2016 14.36 15.10 14.36 14.87 93,609 +0.51(+3.54%)
Nov 18, 2016 13.69 14.86 13.54 14.36 120,754 +0.53(+3.86%)
Nov 17, 2016 13.79 14.08 13.55 13.83 30,747 +0.25(+1.81%)
Nov 16, 2016 13.75 13.75 13.46 13.58 18,438 -0.16(-1.19%)
Nov 15, 2016 13.79 13.92 13.67 13.75 36,070 -0.12(-0.89%)
Nov 14, 2016 13.75 13.91 13.75 13.87 63,794 +0.00(+0.00%)
Nov 11, 2016 13.71 14.12 13.34 13.87 39,034 +0.04(+0.30%)
Nov 10, 2016 12.60 14.16 12.60 13.83 159,827 +1.19(+9.42%)
Nov 09, 2016 12.23 12.76 12.23 12.64 98,136 +0.04(+0.33%)
Nov 08, 2016 12.43 12.72 12.31 12.60 20,351 +0.00(+0.00%)
Nov 07, 2016 12.85 13.11 12.35 12.60 90,589 -0.12(-0.97%)
Nov 04, 2016 12.80 13.09 12.35 12.72 97,992 -0.16(-1.27%)
Nov 03, 2016 12.52 12.91 12.31 12.89 59,810 +0.45(+3.63%)
Nov 02, 2016 13.38 13.38 12.11 12.43 106,273 -0.82(-6.19%)
Nov 01, 2016 13.71 13.83 13.21 13.26 50,265 -0.49(-3.58%)
Oct 31, 2016 13.95 14.01 13.30 13.75 117,839 -0.21(-1.47%)
Oct 28, 2016 14.08 14.12 13.75 13.95 23,883 -0.16(-1.16%)
Oct 27, 2016 13.83 14.20 13.54 14.12 42,961 +0.37(+2.69%)
Oct 26, 2016 13.87 14.32 13.75 13.75 55,561 -0.33(-2.33%)
Oct 25, 2016 13.91 14.20 13.83 14.08 54,060 +0.11(+0.76%)
Oct 24, 2016 14.08 14.20 13.42 13.97 100,154 -0.07(-0.47%)
Oct 21, 2016 13.91 14.28 13.87 14.04 11,009 +0.00(+0.00%)
Oct 20, 2016 14.24 14.38 13.79 14.04 58,565 -0.33(-2.29%)
Oct 19, 2016 14.73 14.90 13.83 14.36 100,382 -0.33(-2.23%)
Oct 18, 2016 14.69 14.77 14.40 14.69 24,381 +0.21(+1.42%)
Oct 17, 2016 14.98 14.98 14.36 14.49 29,839 -0.29(-1.94%)
Oct 14, 2016 15.55 15.55 14.77 14.77 25,866 -0.78(-5.01%)
Oct 13, 2016 15.32 15.55 14.84 15.55 35,921 +0.25(+1.61%)
Oct 12, 2016 15.31 15.45 14.95 15.31 13,760 +0.08(+0.54%)
Oct 11, 2016 15.19 15.63 14.85 15.23 28,307 +0.00(+0.00%)
Oct 10, 2016 15.06 15.23 14.91 15.23 19,704 +0.16(+1.04%)
Oct 07, 2016 15.47 15.60 14.70 15.07 99,708 -0.52(-3.32%)
Oct 06, 2016 15.05 15.66 14.82 15.59 47,390 +0.39(+2.54%)
Oct 05, 2016 14.83 15.20 14.82 15.20 14,939 +0.38(+2.55%)
Oct 04, 2016 14.86 15.07 14.63 14.82 34,574 +0.03(+0.22%)
Oct 03, 2016 14.36 14.94 14.15 14.79 33,346 +0.50(+3.50%)
Sep 30, 2016 15.23 15.53 14.27 14.29 92,073 -1.02(-6.65%)
Sep 29, 2016 15.51 16.04 14.82 15.31 87,883 -0.25(-1.58%)
Sep 28, 2016 15.35 15.58 15.14 15.55 40,128 +0.29(+1.88%)
Sep 27, 2016 15.44 15.59 15.07 15.27 25,332 -0.22(-1.43%)
Sep 26, 2016 15.18 15.49 15.18 15.49 28,202 +0.16(+1.07%)
Sep 23, 2016 15.34 15.50 15.09 15.32 10,844 +0.06(+0.38%)
Sep 22, 2016 15.12 15.42 15.07 15.27 27,319 +0.15(+0.98%)
Sep 21, 2016 15.72 15.72 14.86 15.12 29,542 -0.64(-4.06%)
Sep 20, 2016 15.64 15.76 15.41 15.76 26,138 +0.16(+1.05%)
Sep 19, 2016 15.45 15.59 15.26 15.59 25,318 +0.15(+0.96%)
Sep 16, 2016 15.17 15.45 15.17 15.45 16,464 +0.18(+1.18%)
Sep 15, 2016 15.36 15.38 15.02 15.27 17,859 +0.06(+0.38%)
Sep 14, 2016 15.27 15.49 14.98 15.21 47,403 -0.18(-1.17%)
Sep 13, 2016 15.01 15.54 14.98 15.39 52,679 +0.19(+1.24%)
Sep 12, 2016 14.94 15.20 14.77 15.20 34,486 +0.23(+1.53%)
Sep 09, 2016 14.88 14.97 14.77 14.97 29,383 -0.07(-0.44%)
Sep 08, 2016 14.82 15.10 14.65 15.04 61,593 +0.18(+1.22%)
Sep 07, 2016 15.01 15.22 14.77 14.86 45,914 -0.12(-0.82%)
Sep 06, 2016 14.77 15.18 14.77 14.98 41,190 +0.11(+0.77%)
Sep 02, 2016 15.66 14.86 14.86 14.86 64,938 -0.66(-4.28%)
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.