Skip to main content

Ares Management LP (NY: ARES )

135.00 +0.97 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.46 19.47 19.19 19.31 390,963 -0.07(-0.34%)
Mar 28, 2019 19.30 19.52 19.26 19.37 332,505 +0.12(+0.65%)
Mar 27, 2019 19.44 19.53 19.16 19.25 436,186 -0.20(-1.03%)
Mar 26, 2019 19.46 19.48 19.17 19.45 436,432 +0.19(+0.99%)
Mar 25, 2019 19.18 19.46 19.01 19.26 541,591 +0.02(+0.13%)
Mar 22, 2019 19.69 19.71 18.74 19.23 788,418 -0.53(-2.69%)
Mar 21, 2019 19.72 19.80 19.35 19.76 573,199 +0.02(+0.08%)
Mar 20, 2019 19.76 20.04 19.69 19.75 894,139 -0.05(-0.25%)
Mar 19, 2019 19.80 19.93 19.46 19.80 1,265,167 -0.09(-0.46%)
Mar 18, 2019 19.93 20.08 19.78 19.89 931,751 +0.01(+0.04%)
Mar 15, 2019 19.83 20.10 19.70 19.88 4,153,924 +0.03(+0.17%)
Mar 14, 2019 19.93 20.05 19.76 19.85 1,433,245 +0.01(+0.04%)
Mar 13, 2019 19.50 19.91 19.46 19.84 2,108,596 +0.38(+1.94%)
Mar 12, 2019 19.51 19.73 19.39 19.46 1,130,994 +0.05(+0.25%)
Mar 11, 2019 18.84 19.61 18.75 19.41 1,791,717 +0.66(+3.50%)
Mar 08, 2019 18.29 18.81 18.20 18.75 874,534 +0.33(+1.78%)
Mar 07, 2019 18.67 18.67 18.20 18.43 789,985 -0.21(-1.14%)
Mar 06, 2019 18.81 18.85 18.52 18.64 368,910 -0.13(-0.70%)
Mar 05, 2019 18.97 18.97 18.58 18.77 948,168 -0.22(-1.17%)
Mar 04, 2019 19.28 19.35 18.61 18.99 1,217,859 -0.21(-1.11%)
Mar 01, 2019 19.48 19.54 18.93 19.21 532,055 -0.18(-0.93%)
Feb 28, 2019 19.45 19.54 19.21 19.39 639,795 +0.02(+0.08%)
Feb 27, 2019 19.40 19.53 19.10 19.37 583,750 -0.02(-0.13%)
Feb 26, 2019 19.39 19.62 19.23 19.39 604,155 -0.15(-0.76%)
Feb 25, 2019 19.66 20.06 19.25 19.54 939,824 +0.02(+0.08%)
Feb 22, 2019 19.26 19.55 19.12 19.53 938,985 +0.39(+2.02%)
Feb 21, 2019 19.13 19.22 19.02 19.14 462,091 -0.07(-0.34%)
Feb 20, 2019 19.47 19.47 18.94 19.21 757,586 -0.21(-1.06%)
Feb 19, 2019 19.04 19.47 18.88 19.41 858,447 +0.34(+1.81%)
Feb 15, 2019 18.66 19.10 18.35 19.07 1,326,909 +0.68(+3.71%)
Feb 14, 2019 18.07 18.87 17.80 18.39 1,171,801 +0.53(+2.99%)
Feb 13, 2019 17.92 18.71 17.66 17.85 466,611 +0.10(+0.55%)
Feb 12, 2019 17.51 17.87 17.47 17.75 447,556 +0.29(+1.64%)
Feb 11, 2019 17.71 17.77 17.35 17.47 633,819 -0.27(-1.53%)
Feb 08, 2019 17.56 17.84 17.48 17.74 427,642 +0.02(+0.09%)
Feb 07, 2019 18.20 18.43 17.48 17.72 831,818 -0.52(-2.84%)
Feb 06, 2019 17.98 18.38 17.89 18.24 613,931 +0.18(+1.00%)
Feb 05, 2019 17.87 18.26 17.61 18.06 1,437,652 +0.28(+1.57%)
Feb 04, 2019 17.11 17.80 16.91 17.78 801,465 +0.71(+4.13%)
Feb 01, 2019 17.26 17.36 17.01 17.07 613,441 -0.05(-0.29%)
Jan 31, 2019 17.02 17.38 16.91 17.12 881,512 +0.07(+0.39%)
Jan 30, 2019 17.23 17.23 16.85 17.06 350,476 -0.06(-0.34%)
Jan 29, 2019 17.32 17.32 17.10 17.11 373,764 -0.16(-0.95%)
Jan 28, 2019 17.12 17.33 16.94 17.28 608,549 +0.07(+0.38%)
Jan 25, 2019 17.14 17.38 17.00 17.21 1,509,053 +0.26(+1.55%)
Jan 24, 2019 16.89 17.13 16.71 16.95 626,854 +0.06(+0.34%)
Jan 23, 2019 16.65 16.92 16.57 16.89 596,466 +0.30(+1.83%)
Jan 22, 2019 16.37 16.65 16.13 16.59 712,900 +0.13(+0.80%)
Jan 18, 2019 16.29 16.74 16.28 16.46 418,626 +0.21(+1.26%)
Jan 17, 2019 16.05 16.33 15.86 16.25 424,081 -0.01(-0.05%)
Jan 16, 2019 16.46 16.98 16.09 16.26 749,742 -0.08(-0.50%)
Jan 15, 2019 16.14 16.51 16.03 16.34 555,594 +0.21(+1.32%)
Jan 14, 2019 15.71 16.21 15.59 16.13 837,604 +0.29(+1.81%)
Jan 11, 2019 15.32 15.87 15.18 15.84 785,960 +0.38(+2.44%)
Jan 10, 2019 15.26 15.51 15.13 15.46 766,016 +0.05(+0.32%)
Jan 09, 2019 15.55 15.77 15.24 15.41 630,117 -0.14(-0.90%)
Jan 08, 2019 15.46 15.78 15.37 15.55 745,715 +0.37(+2.43%)
Jan 07, 2019 14.85 15.40 14.73 15.18 765,589 +0.38(+2.55%)
Jan 04, 2019 14.72 14.96 14.57 14.81 1,030,362 +0.77(+5.50%)
Jan 03, 2019 14.29 14.29 13.88 14.04 655,250 -0.33(-2.29%)
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.