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 28, 2018	19.30	19.63	19.09	19.18	1,234,202	-0.08(-0.43%)
Sep 27, 2018	19.05	19.42	19.05	19.26	1,363,489	+0.17(+0.87%)
Sep 26, 2018	19.09	19.18	18.93	19.09	520,458	+0.08(+0.43%)
Sep 25, 2018	19.01	19.26	18.97	19.01	674,801	-0.04(-0.22%)
Sep 24, 2018	19.26	19.26	18.72	19.05	684,097	-0.21(-1.07%)
Sep 21, 2018	18.97	19.42	18.97	19.26	412,812	+0.29(+1.52%)
Sep 20, 2018	19.18	19.42	18.93	18.97	804,577	-0.04(-0.22%)
Sep 19, 2018	18.51	19.18	18.51	19.01	1,690,462	+0.58(+3.14%)
Sep 18, 2018	17.89	18.47	17.85	18.43	1,247,133	+0.58(+3.24%)
Sep 17, 2018	17.77	18.00	17.65	17.85	919,712	+0.04(+0.23%)
Sep 14, 2018	17.56	17.94	17.36	17.81	588,124	+0.33(+1.89%)
Sep 13, 2018	17.32	17.85	17.32	17.48	1,111,682	+0.08(+0.47%)
Sep 12, 2018	17.36	17.65	17.27	17.40	551,532	+0.00(+0.00%)
Sep 11, 2018	17.36	17.52	17.27	17.40	578,095	-0.04(-0.24%)
Sep 10, 2018	17.48	17.48	17.15	17.44	1,352,542	+0.04(+0.24%)
Sep 07, 2018	17.32	17.52	17.23	17.40	423,338	+0.04(+0.24%)
Sep 06, 2018	17.48	17.52	17.19	17.36	494,712	-0.12(-0.71%)
Sep 05, 2018	17.61	17.69	17.40	17.48	387,220	-0.08(-0.47%)

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.