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 (%)
Feb 28, 2020	29.62	30.25	28.34	29.89	1,544,697	-0.71(-2.32%)
Feb 27, 2020	31.11	31.50	30.19	30.60	1,022,900	-1.19(-3.75%)
Feb 26, 2020	32.23	32.80	31.54	31.79	750,391	-0.39(-1.21%)
Feb 25, 2020	33.78	33.88	32.04	32.18	1,098,296	-1.52(-4.51%)
Feb 24, 2020	33.54	33.94	33.23	33.70	926,487	-0.82(-2.38%)
Feb 21, 2020	34.85	34.88	33.92	34.52	902,124	-0.38(-1.09%)
Feb 20, 2020	35.43	35.68	34.54	34.90	816,470	-0.63(-1.78%)
Feb 19, 2020	34.86	36.09	34.76	35.54	761,403	+0.88(+2.54%)
Feb 18, 2020	34.87	35.19	34.54	34.65	1,186,867	+0.08(+0.23%)
Feb 14, 2020	35.79	36.13	34.20	34.58	1,273,805	-0.94(-2.65%)
Feb 13, 2020	35.12	36.19	35.00	35.52	820,080	+0.41(+1.16%)
Feb 12, 2020	35.00	35.15	34.51	35.11	701,274	+0.32(+0.92%)
Feb 11, 2020	34.12	34.89	34.07	34.79	501,579	+0.87(+2.57%)
Feb 10, 2020	33.20	34.01	33.19	33.92	341,656	+0.69(+2.08%)
Feb 07, 2020	33.44	33.56	32.91	33.23	468,188	-0.42(-1.26%)
Feb 06, 2020	33.39	33.90	33.04	33.65	523,570	+0.35(+1.06%)
Feb 05, 2020	33.35	33.50	32.91	33.30	471,667	+0.36(+1.10%)
Feb 04, 2020	32.61	33.28	31.95	32.93	810,098	+0.69(+2.14%)

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.