Indicators

Ares Management LP (NY: ARES )

142.27 -0.17 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.91	15.17	14.23	14.68	746,568	-0.14(-0.95%)
Dec 28, 2018	14.61	15.12	14.61	14.82	729,366	+0.17(+1.13%)
Dec 27, 2018	14.13	14.69	14.01	14.65	1,033,227	+0.43(+3.02%)
Dec 26, 2018	13.89	14.24	13.36	14.22	1,142,279	+0.30(+2.13%)
Dec 24, 2018	13.78	14.14	13.63	13.93	492,059	-0.17(-1.23%)
Dec 21, 2018	14.43	14.55	14.01	14.10	3,369,066	-0.38(-2.62%)
Dec 20, 2018	15.73	15.81	14.31	14.48	3,127,729	-1.35(-8.55%)
Dec 19, 2018	16.81	17.03	15.75	15.83	2,681,713	-1.06(-6.26%)
Dec 18, 2018	17.48	17.53	16.76	16.89	2,493,085	-0.48(-2.76%)
Dec 17, 2018	17.85	17.98	17.16	17.37	2,419,564	-0.51(-2.86%)
Dec 14, 2018	18.01	18.23	17.82	17.88	1,094,716	-0.42(-2.30%)
Dec 13, 2018	18.32	18.52	18.13	18.30	1,225,705	+0.14(+0.77%)
Dec 12, 2018	18.16	18.43	17.91	18.16	1,572,209	+0.21(+1.15%)
Dec 11, 2018	18.20	18.34	17.74	17.95	1,292,332	+0.02(+0.14%)
Dec 10, 2018	17.84	18.41	17.80	17.93	1,994,430	+0.21(+1.21%)
Dec 07, 2018	18.34	18.69	17.68	17.72	771,885	-0.62(-3.38%)
Dec 06, 2018	17.86	18.37	17.74	18.33	825,050	+0.12(+0.63%)
Dec 04, 2018	18.91	19.00	17.98	18.22	811,255	-0.81(-4.25%)

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.