Skip to main content

Ares Management LP (NY: ARES )

134.03 +1.40 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.67 18.24 17.58 18.16 448,989 +0.49(+2.78%)
May 30, 2018 17.38 17.91 17.38 17.67 216,666 +0.21(+1.17%)
May 29, 2018 17.54 17.67 17.30 17.46 250,871 -0.08(-0.47%)
May 25, 2018 17.54 17.54 17.54 0 -0.12(-0.70%)
May 24, 2018 17.54 17.81 17.30 17.67 323,797 +0.04(+0.23%)
May 23, 2018 17.71 17.79 17.30 17.63 338,168 -0.08(-0.46%)
May 22, 2018 17.67 17.99 17.67 17.71 306,944 -0.04(-0.23%)
May 21, 2018 17.75 17.87 17.63 17.75 248,557 -0.08(-0.46%)
May 18, 2018 18.20 18.20 17.79 17.83 194,215 -0.29(-1.58%)
May 17, 2018 17.95 18.28 17.91 18.12 254,300 +0.16(+0.91%)
May 16, 2018 18.28 18.28 17.89 17.95 273,039 -0.20(-1.13%)
May 15, 2018 18.53 18.53 18.08 18.16 137,032 -0.33(-1.77%)
May 14, 2018 18.20 18.57 18.12 18.49 557,126 +0.45(+2.50%)
May 11, 2018 18.20 18.20 17.99 18.04 241,323 -0.04(-0.23%)
May 10, 2018 18.04 18.20 18.04 18.08 224,957 -0.08(-0.45%)
May 09, 2018 17.95 18.16 17.95 18.16 201,120 +0.20(+1.14%)
May 08, 2018 18.36 18.36 17.91 17.95 182,008 -0.33(-1.79%)
May 07, 2018 17.83 18.32 17.83 18.28 232,069 +0.45(+2.53%)
May 04, 2018 18.12 18.16 17.67 17.83 297,597 -0.37(-2.03%)
May 03, 2018 18.57 18.65 17.99 18.20 429,152 -0.25(-1.33%)
May 02, 2018 18.44 18.69 18.24 18.44 607,947 +0.08(+0.45%)
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.