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 (%)
Jan 31, 2017	15.99	16.49	15.91	16.24	45,670	+0.17(+1.03%)
Jan 30, 2017	16.28	16.28	15.95	16.08	59,528	-0.21(-1.27%)
Jan 27, 2017	16.32	16.45	16.24	16.28	24,725	-0.04(-0.25%)
Jan 26, 2017	16.53	16.53	16.27	16.32	24,096	-0.08(-0.50%)
Jan 25, 2017	16.65	16.84	16.24	16.41	53,365	-0.29(-1.73%)
Jan 24, 2017	17.32	17.32	16.70	16.70	59,831	-0.58(-3.35%)
Jan 23, 2017	16.74	17.32	16.53	17.27	105,311	+0.50(+2.96%)
Jan 20, 2017	16.57	17.32	16.53	16.78	99,644	+0.33(+2.01%)
Jan 19, 2017	15.00	16.61	15.00	16.45	271,424	+1.57(+10.56%)
Jan 18, 2017	14.17	14.96	14.17	14.88	280,384	+0.66(+4.65%)
Jan 17, 2017	14.67	14.75	14.22	14.22	49,862	-0.29(-1.99%)
Jan 13, 2017		14.51	14.51	14.51	0	-0.08(-0.57%)
Jan 12, 2017	14.92	14.92	14.55	14.59	39,391	-0.08(-0.56%)
Jan 11, 2017	14.79	14.90	14.67	14.67	33,495	-0.12(-0.84%)
Jan 10, 2017	14.75	14.96	14.75	14.79	26,438	-0.12(-0.83%)
Jan 09, 2017	15.70	15.70	14.88	14.92	41,280	-0.83(-5.25%)
Jan 06, 2017	15.66	16.12	15.66	15.75	27,418	+0.08(+0.53%)
Jan 05, 2017	15.66	15.83	15.58	15.66	35,992	+0.00(+0.00%)
Jan 04, 2017	15.46	15.87	15.29	15.66	21,181	+0.25(+1.61%)

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.