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 (%)
Sep 30, 2019	23.80	23.97	22.55	22.95	1,707,711	-0.80(-3.39%)
Sep 27, 2019	25.55	25.77	23.75	23.76	1,329,542	-1.71(-6.72%)
Sep 26, 2019	25.50	25.55	25.16	25.47	590,257	-0.04(-0.17%)
Sep 25, 2019	24.60	25.55	24.49	25.51	2,647,066	+0.98(+3.98%)
Sep 24, 2019	25.50	25.50	24.28	24.54	1,203,997	-0.84(-3.31%)
Sep 23, 2019	25.13	25.50	25.11	25.37	826,258	+0.24(+0.95%)
Sep 20, 2019	25.25	25.55	25.06	25.13	1,384,676	-0.04(-0.17%)
Sep 19, 2019	25.18	25.37	24.86	25.18	4,490,440	-1.23(-4.67%)
Sep 18, 2019	26.23	26.50	26.12	26.41	409,484	+0.13(+0.49%)
Sep 17, 2019	26.08	26.56	25.88	26.28	316,896	+0.21(+0.82%)
Sep 16, 2019	25.61	26.10	25.61	26.07	338,283	+0.30(+1.16%)
Sep 13, 2019	25.97	26.12	25.74	25.77	352,301	+0.02(+0.07%)
Sep 12, 2019	25.47	26.01	25.06	25.75	544,019	+0.48(+1.91%)
Sep 11, 2019	24.81	25.31	24.70	25.27	328,768	+0.59(+2.40%)
Sep 10, 2019	25.45	25.71	24.56	24.68	677,035	-0.75(-2.93%)
Sep 09, 2019	25.46	25.83	25.22	25.42	396,313	+0.08(+0.33%)
Sep 06, 2019	25.27	25.65	25.13	25.34	373,639	+0.07(+0.27%)
Sep 05, 2019	25.07	25.89	24.98	25.27	483,182	+0.45(+1.81%)
Sep 04, 2019	24.27	24.90	24.22	24.82	412,540	+0.79(+3.28%)

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.