Ares Management LP (NY: ARES )

39.83 USD +1.07 (+2.76%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 38.69 39.87 38.38 39.83 400,800 +1.07(+2.76%)
Sep 24, 2020 39.12 39.39 38.64 38.76 1,108,620 -0.56(-1.42%)
Sep 23, 2020 39.63 40.33 39.31 39.32 799,168 -0.19(-0.48%)
Sep 22, 2020 38.89 39.57 38.62 39.51 625,511 +0.58(+1.49%)
Sep 21, 2020 39.32 39.45 38.50 38.93 759,430 -0.90(-2.26%)
Sep 18, 2020 39.70 40.05 39.38 39.83 1,916,900 +0.36(+0.91%)
Sep 17, 2020 39.75 40.23 39.27 39.47 867,514 -1.01(-2.50%)
Sep 16, 2020 40.23 41.11 40.18 40.48 998,410 +0.31(+0.77%)
Sep 15, 2020 40.21 40.60 39.96 40.17 647,940 -0.30(-0.74%)
Sep 14, 2020 40.28 40.95 40.16 40.47 904,846 +0.65(+1.63%)
Sep 11, 2020 39.73 40.23 39.22 39.82 654,000 +0.43(+1.09%)
Sep 10, 2020 39.33 40.30 39.19 39.39 922,386 +0.03(+0.08%)
Sep 09, 2020 38.72 39.43 38.58 39.36 578,716 +0.88(+2.29%)
Sep 08, 2020 38.97 39.23 38.25 38.48 711,259 -1.11(-2.80%)
Sep 04, 2020 39.91 40.35 39.05 39.59 667,900 +0.18(+0.46%)
Sep 03, 2020 40.80 40.80 38.85 39.41 873,620 -1.55(-3.78%)
Sep 02, 2020 40.53 41.00 40.05 40.96 378,423 +0.49(+1.21%)
Sep 01, 2020 40.55 40.58 40.22 40.47 382,821 +0.02(+0.05%)
Aug 31, 2020 40.53 40.78 40.12 40.45 384,772 +0.14(+0.35%)
Aug 28, 2020 40.76 40.82 40.06 40.31 328,500 -0.47(-1.15%)
Aug 27, 2020 40.10 41.12 39.91 40.78 628,073 +0.64(+1.59%)
Aug 26, 2020 39.28 40.23 38.89 40.14 611,200 +0.87(+2.22%)
Aug 25, 2020 39.72 39.94 38.99 39.27 516,129 -0.15(-0.38%)
Aug 24, 2020 40.34 40.34 38.99 39.42 428,690 -0.33(-0.83%)
Aug 21, 2020 39.85 39.98 39.28 39.75 306,400 -0.09(-0.23%)
Aug 20, 2020 39.58 40.06 38.85 39.84 464,606 -0.15(-0.38%)
Aug 19, 2020 39.83 40.28 39.78 39.99 450,396 +0.22(+0.55%)
Aug 18, 2020 40.29 40.55 39.72 39.77 293,107 -0.61(-1.51%)
Aug 17, 2020 40.54 40.66 40.10 40.38 524,598 +0.37(+0.92%)
Aug 14, 2020 40.09 40.37 39.84 40.01 460,200 -0.14(-0.35%)
Aug 13, 2020 40.01 40.58 39.98 40.15 653,739 +0.12(+0.30%)
Aug 12, 2020 40.89 41.25 39.89 40.03 558,502 -0.34(-0.84%)
Aug 11, 2020 42.19 42.19 40.20 40.37 860,369 -1.70(-4.04%)
Aug 10, 2020 40.75 42.40 40.65 42.07 963,200 +1.26(+3.09%)
Aug 07, 2020 40.25 41.05 39.88 40.81 560,000 +0.54(+1.34%)
Aug 06, 2020 40.73 41.19 39.96 40.27 370,029 -0.29(-0.71%)
Aug 05, 2020 40.51 40.67 38.83 40.56 774,570 +0.15(+0.37%)
Aug 04, 2020 40.50 40.71 39.65 40.41 394,360 -0.33(-0.81%)
Aug 03, 2020 39.88 40.95 39.88 40.74 642,424 +0.80(+2.00%)
Jul 31, 2020 39.95 40.05 39.26 39.94 297,600 +0.11(+0.28%)
Jul 30, 2020 39.93 40.22 39.15 39.83 542,571 -0.63(-1.56%)
Jul 29, 2020 39.63 40.59 39.51 40.46 430,329 +0.94(+2.38%)
Jul 28, 2020 39.40 39.82 39.16 39.52 343,551 +0.03(+0.08%)
Jul 27, 2020 39.10 39.78 38.90 39.49 322,971 +0.45(+1.15%)
Jul 24, 2020 40.24 40.32 38.13 39.04 1,009,900 -1.45(-3.58%)
Jul 23, 2020 40.80 41.32 40.09 40.49 417,577 -0.29(-0.71%)
Jul 22, 2020 40.75 41.13 40.53 40.78 448,330 -0.19(-0.46%)
Jul 21, 2020 40.95 41.19 40.51 40.97 437,055 +0.13(+0.32%)
Jul 20, 2020 40.73 41.44 40.24 40.84 1,156,110 +0.25(+0.62%)
Jul 17, 2020 40.34 40.65 39.85 40.59 569,000 +0.26(+0.64%)
Jul 16, 2020 40.23 40.61 40.01 40.33 383,442 -0.07(-0.17%)
Jul 15, 2020 40.26 40.59 39.95 40.40 644,345 +0.67(+1.69%)
Jul 14, 2020 38.95 39.81 38.68 39.73 490,484 +0.68(+1.74%)
Jul 13, 2020 39.70 40.09 39.01 39.05 925,591 -0.36(-0.91%)
Jul 10, 2020 38.95 39.56 38.40 39.41 450,900 +0.64(+1.65%)
Jul 09, 2020 38.82 39.03 38.00 38.77 680,719 -0.01(-0.03%)
Jul 08, 2020 38.11 38.85 37.96 38.78 636,486 +0.88(+2.32%)
Jul 07, 2020 38.97 39.27 37.88 37.90 749,512 -1.46(-3.71%)
Jul 06, 2020 39.97 40.20 39.16 39.36 1,142,842 +0.00(+0.00%)
Jul 02, 2020 40.06 40.20 39.06 39.36 1,003,100 -0.17(-0.43%)
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.