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 (%)
Dec 29, 2017		16.51	16.51	16.51	0	+0.25(+1.52%)
Dec 28, 2017	16.01	16.43	15.70	16.26	147,617	+0.33(+2.07%)
Dec 27, 2017	15.77	15.93	15.62	15.93	79,954	+0.17(+1.05%)
Dec 26, 2017	15.68	15.81	15.68	15.77	43,289	+0.04(+0.26%)
Dec 22, 2017	15.60	15.81	15.60	15.73	45,397	+0.08(+0.53%)
Dec 21, 2017	15.68	15.85	15.60	15.64	38,292	-0.08(-0.53%)
Dec 20, 2017	15.64	15.85	15.52	15.73	115,998	+0.17(+1.06%)
Dec 19, 2017	15.52	15.77	15.42	15.56	146,770	+0.00(+0.00%)
Dec 18, 2017	15.77	15.77	15.31	15.56	170,700	-0.08(-0.53%)
Dec 15, 2017	15.77	15.79	15.60	15.64	113,856	-0.07(-0.47%)
Dec 14, 2017	15.64	15.77	15.64	15.72	108,680	+0.07(+0.47%)
Dec 13, 2017	15.56	15.81	15.52	15.64	139,029	+0.12(+0.80%)
Dec 12, 2017	15.19	15.77	15.19	15.52	688,744	+0.25(+1.62%)
Dec 11, 2017	15.19	15.40	15.19	15.27	30,462	+0.00(+0.00%)
Dec 08, 2017	15.44	15.52	15.11	15.27	270,947	-0.17(-1.07%)
Dec 07, 2017	15.11	15.60	15.11	15.44	147,356	+0.21(+1.36%)
Dec 06, 2017	15.23	15.27	14.98	15.23	160,616	+0.08(+0.55%)
Dec 05, 2017	15.31	15.38	15.07	15.15	74,971	-0.08(-0.54%)
Dec 04, 2017	15.07	15.31	14.98	15.23	177,353	+0.17(+1.10%)

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.