Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Management LP (NY: ARES )

156.66 +0.15 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.23 12.51 12.15 12.35 51,529 +0.17(+1.37%)
Mar 30, 2015 12.15 12.31 12.09 12.18 38,006 +0.11(+0.94%)
Mar 27, 2015 12.01 12.12 12.01 12.07 29,235 -0.01(-0.05%)
Mar 26, 2015 12.11 12.30 11.99 12.07 47,370 -0.03(-0.22%)
Mar 25, 2015 12.19 12.45 12.01 12.10 47,867 -0.12(-0.98%)
Mar 24, 2015 12.22 12.29 12.03 12.22 48,790 +0.00(+0.00%)
Mar 23, 2015 12.15 12.27 12.05 12.22 75,091 +0.05(+0.44%)
Mar 20, 2015 12.15 12.27 12.12 12.17 46,758 +0.11(+0.94%)
Mar 19, 2015 12.47 12.57 12.02 12.05 42,707 -0.33(-2.64%)
Mar 18, 2015 12.41 12.52 12.27 12.38 73,822 +0.03(+0.22%)
Mar 17, 2015 12.06 12.42 12.05 12.35 91,589 +0.11(+0.92%)
Mar 16, 2015 12.76 12.89 12.24 12.24 43,231 -0.50(-3.92%)
Mar 13, 2015 12.79 12.98 12.65 12.74 71,700 -0.09(-0.73%)
Mar 12, 2015 12.89 13.14 12.67 12.83 53,363 -0.23(-1.78%)
Mar 11, 2015 13.35 13.41 12.98 13.07 13,115 -0.17(-1.26%)
Mar 10, 2015 12.92 13.65 12.66 13.23 57,889 +0.18(+1.38%)
Mar 09, 2015 13.01 13.22 12.88 13.05 79,138 -0.04(-0.30%)
Mar 06, 2015 13.15 13.26 13.01 13.09 23,261 -0.25(-1.85%)
Mar 05, 2015 13.49 13.61 13.02 13.34 66,377 -0.23(-1.72%)
Mar 04, 2015 13.52 13.64 13.46 13.57 56,190 +0.04(+0.30%)
Mar 03, 2015 13.73 13.83 13.39 13.53 118,305 -0.17(-1.22%)
Mar 02, 2015 13.67 14.16 13.60 13.70 201,181 +0.18(+1.33%)
Feb 27, 2015 13.28 13.64 13.23 13.52 53,169 +0.29(+2.22%)
Feb 26, 2015 13.19 13.19 12.80 13.23 16,403 +0.06(+0.45%)
Feb 25, 2015 13.09 13.21 13.04 13.17 73,151 +0.08(+0.61%)
Feb 24, 2015 13.05 13.15 12.97 13.09 101,209 +0.03(+0.26%)
Feb 23, 2015 13.05 13.11 12.90 13.05 43,580 -0.07(-0.51%)
Feb 20, 2015 13.01 13.12 12.67 13.12 30,702 +0.11(+0.82%)
Feb 19, 2015 12.85 13.13 12.82 13.01 25,964 +0.07(+0.57%)
Feb 18, 2015 13.13 13.13 12.75 12.94 47,763 -0.17(-1.32%)
Feb 17, 2015 12.86 13.23 12.70 13.11 50,119 +0.23(+1.76%)
Feb 13, 2015 12.51 12.89 12.89 12.89 37,090 +0.44(+3.53%)
Feb 12, 2015 12.37 12.51 12.37 12.45 20,540 +0.09(+0.70%)
Feb 11, 2015 12.31 12.43 12.25 12.36 17,531 +0.01(+0.11%)
Feb 10, 2015 12.33 12.41 12.27 12.35 14,427 +0.03(+0.22%)
Feb 09, 2015 12.26 12.55 12.26 12.32 59,369 +0.10(+0.82%)
Feb 06, 2015 12.34 12.46 12.09 12.22 337,306 -0.18(-1.45%)
Feb 05, 2015 12.48 12.58 12.33 12.40 56,061 -0.18(-1.43%)
Feb 04, 2015 12.66 12.78 12.53 12.58 30,624 -0.15(-1.20%)
Feb 03, 2015 12.77 12.79 12.66 12.73 54,519 +0.06(+0.47%)
Feb 02, 2015 12.84 12.91 12.40 12.67 85,253 +0.03(+0.21%)
Jan 30, 2015 12.73 12.78 12.53 12.65 40,024 -0.13(-0.99%)
Jan 29, 2015 12.99 12.99 12.70 12.77 33,935 -0.11(-0.88%)
Jan 28, 2015 12.97 13.32 12.81 12.89 83,251 -0.11(-0.82%)
Jan 27, 2015 13.11 13.14 12.70 12.99 78,085 -0.07(-0.51%)
Jan 26, 2015 12.51 13.26 12.49 13.06 303,853 +0.57(+4.59%)
Jan 23, 2015 12.13 12.57 12.13 12.49 390,597 +0.37(+3.02%)
Jan 22, 2015 11.99 12.16 11.99 12.12 102,915 +0.05(+0.44%)
Jan 21, 2015 12.06 12.08 11.98 12.07 32,359 -0.03(-0.22%)
Jan 20, 2015 11.87 12.09 11.86 12.09 67,643 +0.19(+1.62%)
Jan 16, 2015 11.71 11.90 11.61 11.90 33,026 +0.21(+1.77%)
Jan 15, 2015 11.66 11.72 11.59 11.69 229,407 +0.14(+1.21%)
Jan 14, 2015 11.63 11.63 11.53 11.55 803,856 -0.05(-0.46%)
Jan 13, 2015 11.58 11.95 11.58 11.61 57,199 -0.01(-0.11%)
Jan 12, 2015 11.94 11.98 11.57 11.62 109,412 -0.18(-1.52%)
Jan 09, 2015 11.79 11.93 11.66 11.80 145,013 +0.11(+0.91%)
Jan 08, 2015 11.24 11.75 11.24 11.69 483,676 +0.48(+4.28%)
Jan 07, 2015 11.01 11.25 10.84 11.21 60,799 +0.21(+1.87%)
Jan 06, 2015 11.10 11.13 10.58 11.01 227,069 -0.18(-1.61%)
Jan 05, 2015 11.29 11.29 10.99 11.19 67,119 +0.01(+0.06%)
Jan 02, 2015 11.41 11.41 10.99 11.18 69,401 -0.23(-2.04%)
Dec 31, 2014 11.05 11.41 11.41 11.41 105,263 +0.32(+2.88%)
Dec 30, 2014 11.05 11.22 10.99 11.09 66,771 +0.07(+0.67%)
Dec 29, 2014 11.07 11.15 10.83 11.02 58,689 +0.00(+0.00%)
Dec 26, 2014 10.99 11.05 10.99 11.02 32,676 +0.00(+0.00%)
Dec 24, 2014 11.28 11.02 11.02 11.02 22,374 -0.40(-3.50%)
Dec 23, 2014 11.65 11.75 11.35 11.42 52,670 -0.19(-1.66%)
Dec 22, 2014 11.44 11.78 11.44 11.61 87,326 +0.15(+1.28%)
Dec 19, 2014 11.59 11.59 11.32 11.47 1,044,685 -0.06(-0.52%)
Dec 18, 2014 11.39 11.61 11.37 11.53 109,357 +0.30(+2.67%)
Dec 17, 2014 11.11 11.23 11.03 11.23 47,206 +0.11(+1.02%)
Dec 16, 2014 10.95 11.11 10.89 11.11 53,906 +0.03(+0.24%)
Dec 15, 2014 10.91 11.09 10.82 11.09 153,453 +0.10(+0.91%)
Dec 12, 2014 11.06 11.11 10.82 10.99 85,598 -0.19(-1.73%)
Dec 11, 2014 11.12 11.23 11.06 11.18 120,916 -0.03(-0.30%)
Dec 10, 2014 11.22 11.23 11.08 11.21 33,436 +0.01(+0.06%)
Dec 09, 2014 11.18 11.21 11.06 11.21 13,113 +0.03(+0.30%)
Dec 08, 2014 11.19 11.21 11.06 11.17 39,346 -0.04(-0.36%)
Dec 05, 2014 10.96 11.24 10.92 11.21 69,790 +0.17(+1.51%)
Dec 04, 2014 10.76 11.12 10.76 11.05 744,997 +0.28(+2.60%)
Dec 03, 2014 10.76 10.85 10.73 10.77 101,647 -0.05(-0.43%)
Dec 02, 2014 10.79 10.84 10.66 10.81 48,190 -0.01(-0.12%)
Dec 01, 2014 10.81 10.91 10.70 10.83 49,654 +0.04(+0.37%)
Nov 28, 2014 10.87 10.87 10.72 10.79 17,040 -0.01(-0.12%)
Nov 26, 2014 10.95 10.80 10.80 10.80 51,805 -0.13(-1.22%)
Nov 25, 2014 10.76 10.93 10.70 10.93 21,624 +0.17(+1.61%)
Nov 24, 2014 10.73 11.02 10.73 10.76 64,784 +0.00(+0.00%)
Nov 21, 2014 10.92 10.92 10.69 10.76 32,717 -0.05(-0.43%)
Nov 20, 2014 10.68 10.87 10.66 10.81 39,345 +0.05(+0.50%)
Nov 19, 2014 10.72 10.76 10.70 10.76 31,446 +0.03(+0.31%)
Nov 18, 2014 10.97 11.04 10.72 10.72 113,145 -0.24(-2.19%)
Nov 17, 2014 10.99 11.14 10.92 10.96 50,696 -0.10(-0.90%)
Nov 14, 2014 11.15 11.29 10.99 11.06 68,094 +0.03(+0.24%)
Nov 13, 2014 10.72 11.29 10.71 11.03 124,880 +0.33(+3.05%)
Nov 12, 2014 10.42 10.73 10.40 10.71 36,650 +0.32(+3.08%)
Nov 11, 2014 10.42 10.48 10.36 10.39 87,582 +0.00(+0.00%)
Nov 10, 2014 10.45 10.55 10.34 10.39 75,480 +0.01(+0.06%)
Nov 07, 2014 10.28 10.38 10.19 10.38 68,703 +0.09(+0.84%)
Nov 06, 2014 10.52 10.52 10.27 10.30 87,652 -0.11(-1.02%)
Nov 05, 2014 10.58 10.60 10.23 10.40 140,526 -0.11(-1.08%)
Nov 04, 2014 10.69 10.69 10.46 10.52 82,083 -0.21(-1.93%)
Nov 03, 2014 10.63 10.82 10.63 10.72 107,754 +0.15(+1.39%)
Oct 31, 2014 10.76 10.80 10.46 10.58 141,601 -0.15(-1.37%)
Oct 30, 2014 10.78 10.97 10.68 10.72 91,375 -0.01(-0.12%)
Oct 29, 2014 10.92 10.92 10.72 10.74 204,280 -0.15(-1.41%)
Oct 28, 2014 10.93 10.93 10.65 10.89 148,173 -0.05(-0.49%)
Oct 27, 2014 10.85 10.95 10.83 10.94 124,305 +0.11(+1.05%)
Oct 24, 2014 10.81 10.89 10.72 10.83 67,664 -0.01(-0.12%)
Oct 23, 2014 11.05 11.05 10.72 10.84 47,233 -0.19(-1.69%)
Oct 22, 2014 11.13 11.23 11.03 11.03 35,427 -0.15(-1.31%)
Oct 21, 2014 11.12 11.31 11.11 11.17 74,013 +0.04(+0.36%)
Oct 20, 2014 11.11 11.19 11.03 11.13 34,531 -0.04(-0.36%)
Oct 17, 2014 11.21 11.27 10.99 11.17 210,431 +0.07(+0.66%)
Oct 16, 2014 10.97 11.18 10.89 11.10 431,154 +0.06(+0.54%)
Oct 15, 2014 10.87 11.09 10.78 11.04 27,662 +0.17(+1.53%)
Oct 14, 2014 11.05 11.05 10.66 10.87 59,735 -0.05(-0.49%)
Oct 13, 2014 11.15 11.17 10.72 10.93 89,654 -0.13(-1.14%)
Oct 10, 2014 11.31 11.37 10.99 11.05 160,298 -0.33(-2.87%)
Oct 09, 2014 11.62 11.62 11.26 11.38 77,294 -0.21(-1.84%)
Oct 08, 2014 11.64 11.75 11.49 11.59 30,903 -0.05(-0.46%)
Oct 07, 2014 11.81 11.81 11.56 11.65 200,739 -0.11(-0.96%)
Oct 06, 2014 11.99 11.99 11.69 11.76 37,594 +0.06(+0.51%)
Oct 03, 2014 11.55 11.85 11.55 11.70 42,555 +0.23(+1.97%)
Oct 02, 2014 11.64 11.69 11.39 11.47 57,567 -0.06(-0.52%)
Oct 01, 2014 11.60 11.60 11.37 11.53 68,524 -0.12(-1.03%)
Sep 30, 2014 11.80 11.80 11.65 11.65 33,209 -0.14(-1.19%)
Sep 29, 2014 11.77 11.99 11.77 11.79 52,855 +0.02(+0.17%)
Sep 26, 2014 11.87 11.87 11.66 11.77 30,427 -0.05(-0.45%)
Sep 25, 2014 11.85 11.91 11.71 11.83 55,842 -0.03(-0.23%)
Sep 24, 2014 11.77 11.91 11.54 11.85 89,819 +0.09(+0.79%)
Sep 23, 2014 11.67 11.91 11.57 11.76 55,303 -0.03(-0.23%)
Sep 22, 2014 11.99 12.08 11.73 11.79 59,695 -0.16(-1.34%)
Sep 19, 2014 11.79 11.95 11.79 11.95 37,677 +0.16(+1.36%)
Sep 18, 2014 11.79 11.80 11.49 11.79 66,126 +0.00(+0.00%)
Sep 17, 2014 11.72 11.83 11.53 11.79 124,173 +0.04(+0.31%)
Sep 16, 2014 11.70 11.87 11.65 11.75 62,105 -0.09(-0.76%)
Sep 15, 2014 11.87 11.92 11.74 11.84 58,611 +0.01(+0.11%)
Sep 12, 2014 11.90 11.99 11.72 11.83 80,375 -0.09(-0.78%)
Sep 11, 2014 11.89 12.04 11.75 11.92 37,851 -0.03(-0.22%)
Sep 10, 2014 11.87 12.16 11.85 11.95 42,926 +0.13(+1.07%)
Sep 09, 2014 11.98 12.08 11.75 11.82 51,022 -0.18(-1.50%)
Sep 08, 2014 12.09 12.21 12.00 12.00 88,080 -0.05(-0.39%)
Sep 05, 2014 11.74 12.11 11.74 12.05 57,662 +0.33(+2.78%)
Sep 04, 2014 12.07 12.07 11.67 11.72 55,250 -0.32(-2.64%)
Sep 03, 2014 12.12 12.12 11.83 12.04 52,158 -0.02(-0.18%)
Sep 02, 2014 12.10 12.21 11.91 12.06 113,894 +0.15(+1.29%)
Aug 29, 2014 11.84 11.91 11.91 11.91 52,106 +0.02(+0.17%)
Aug 28, 2014 11.91 11.95 11.50 11.89 324,384 -0.08(-0.67%)
Aug 27, 2014 12.01 12.01 11.67 11.97 36,804 -0.01(-0.11%)
Aug 26, 2014 12.06 12.17 11.79 11.98 61,123 -0.04(-0.33%)
Aug 25, 2014 12.05 12.29 11.82 12.02 128,104 +0.19(+1.58%)
Aug 22, 2014 11.78 11.85 11.77 11.83 25,125 +0.01(+0.06%)
Aug 21, 2014 11.79 11.79 11.66 11.83 41,911 -0.12(-1.00%)
Aug 20, 2014 11.80 11.99 11.75 11.95 199,347 +0.09(+0.79%)
Aug 19, 2014 11.82 11.93 11.71 11.85 51,100 +0.01(+0.06%)
Aug 18, 2014 12.06 12.17 11.70 11.85 74,809 -0.18(-1.49%)
Aug 15, 2014 12.24 12.29 11.99 12.03 254,730 +0.07(+0.61%)
Aug 14, 2014 11.99 12.09 11.95 11.95 77,710 -0.16(-1.32%)
Aug 13, 2014 11.98 12.19 11.98 12.11 120,309 +0.13(+1.11%)
Aug 12, 2014 11.89 12.21 11.83 11.98 109,145 +0.03(+0.22%)
Aug 11, 2014 11.78 12.05 11.71 11.95 126,630 +0.25(+2.10%)
Aug 08, 2014 11.97 12.08 11.52 11.71 87,083 -0.14(-1.18%)
Aug 07, 2014 11.93 12.17 11.85 11.85 113,066 -0.02(-0.17%)
Aug 06, 2014 12.39 12.43 11.75 11.87 121,488 -0.58(-4.65%)
Aug 05, 2014 12.49 12.65 12.44 12.45 81,428 -0.01(-0.11%)
Aug 04, 2014 12.72 12.80 12.23 12.46 104,733 -0.33(-2.55%)
Aug 01, 2014 12.92 13.06 12.79 12.79 144,290 -0.15(-1.18%)
Jul 31, 2014 12.97 12.97 12.84 12.94 90,241 -0.09(-0.66%)
Jul 30, 2014 13.21 13.22 12.99 13.03 629,352 -0.19(-1.46%)
Jul 29, 2014 12.92 13.22 12.92 13.22 73,773 +0.28(+2.16%)
Jul 28, 2014 13.13 13.35 12.94 12.94 123,403 -0.28(-2.11%)
Jul 25, 2014 13.15 13.25 12.79 13.22 82,416 +0.00(+0.00%)
Jul 24, 2014 13.11 13.64 13.01 13.22 623,108 +0.11(+0.86%)
Jul 23, 2014 13.07 13.15 12.87 13.11 52,322 +0.04(+0.31%)
Jul 22, 2014 12.79 13.11 12.79 13.07 122,625 +0.08(+0.62%)
Jul 21, 2014 12.81 12.99 12.72 12.99 41,641 +0.21(+1.62%)
Jul 18, 2014 12.65 12.90 12.65 12.78 80,012 +0.11(+0.89%)
Jul 17, 2014 12.83 12.85 12.67 12.67 47,017 -0.04(-0.31%)
Jul 16, 2014 12.79 12.85 12.59 12.71 51,131 -0.05(-0.37%)
Jul 15, 2014 12.77 12.81 12.60 12.75 146,083 +0.00(+0.00%)
Jul 14, 2014 12.60 12.75 12.59 12.75 29,394 +0.09(+0.74%)
Jul 11, 2014 12.55 12.79 12.55 12.66 76,648 -0.12(-0.94%)
Jul 10, 2014 12.66 12.78 12.46 12.78 49,762 -0.01(-0.05%)
Jul 09, 2014 12.79 12.99 12.49 12.79 164,586 -0.03(-0.26%)
Jul 08, 2014 12.56 12.82 12.37 12.82 143,344 +0.19(+1.48%)
Jul 07, 2014 12.65 12.67 12.49 12.63 70,896 +0.01(+0.11%)
Jul 03, 2014 12.58 12.62 12.62 12.62 27,779 +0.11(+0.85%)
Jul 02, 2014 12.45 12.64 12.42 12.51 38,986 -0.04(-0.32%)
Jul 01, 2014 12.56 12.71 12.49 12.55 88,735 -0.22(-1.72%)
Jun 30, 2014 12.56 12.78 12.33 12.77 121,873 +0.21(+1.70%)
Jun 27, 2014 12.45 12.56 12.29 12.56 44,743 +0.16(+1.29%)
Jun 26, 2014 12.41 12.45 12.35 12.40 46,629 -0.03(-0.27%)
Jun 25, 2014 12.41 12.49 12.32 12.43 77,647 -0.03(-0.22%)
Jun 24, 2014 12.44 12.56 12.42 12.46 97,519 -0.05(-0.41%)
Jun 23, 2014 12.42 12.55 12.33 12.51 127,881 +0.09(+0.75%)
Jun 20, 2014 12.42 12.49 12.30 12.42 341,929 +0.00(+0.03%)
Jun 19, 2014 12.23 12.50 12.23 12.42 362,620 +0.03(+0.24%)
Jun 18, 2014 12.38 12.51 12.29 12.39 409,181 +0.10(+0.81%)
Jun 17, 2014 12.39 12.50 12.12 12.29 395,624 -0.10(-0.81%)
Jun 16, 2014 12.28 12.52 12.22 12.39 171,530 +0.16(+1.31%)
Jun 13, 2014 12.38 12.59 12.22 12.23 78,332 -0.18(-1.45%)
Jun 12, 2014 12.41 12.51 12.27 12.41 87,706 -0.09(-0.69%)
Jun 11, 2014 12.63 12.63 12.31 12.49 260,403 +0.13(+1.02%)
Jun 10, 2014 12.42 12.49 12.31 12.37 240,298 +0.11(+0.92%)
Jun 06, 2014 12.19 12.27 12.05 12.25 95,916 -0.01(-0.11%)
Jun 05, 2014 12.57 12.64 12.03 12.27 261,204 -0.25(-2.02%)
Jun 04, 2014 12.55 12.65 12.33 12.52 506,190 +0.06(+0.48%)
Jun 03, 2014 12.53 12.65 12.45 12.46 140,945 -0.09(-0.69%)
Jun 02, 2014 12.72 12.72 12.38 12.55 90,920 -0.11(-0.84%)
May 30, 2014 12.55 12.72 12.39 12.65 627,575 +0.13(+1.06%)
May 29, 2014 12.42 12.56 12.21 12.52 450,528 +0.07(+0.59%)
May 28, 2014 12.29 12.49 12.20 12.45 218,093 +0.26(+2.13%)
May 27, 2014 12.18 12.29 11.96 12.19 426,986 +0.09(+0.71%)
May 23, 2014 12.05 12.10 12.10 12.10 110,519 +0.08(+0.67%)
May 22, 2014 12.00 12.07 11.86 12.02 215,484 +0.10(+0.84%)
May 21, 2014 11.92 12.07 11.78 11.92 995,555 -0.03(-0.22%)
May 20, 2014 11.86 11.99 11.59 11.95 178,688 +0.07(+0.56%)
May 19, 2014 11.81 12.12 11.72 11.88 501,247 +0.15(+1.25%)
May 16, 2014 11.65 11.90 11.65 11.73 150,145 +0.05(+0.46%)
May 15, 2014 11.35 11.95 11.32 11.68 402,090 +0.26(+2.27%)
May 14, 2014 11.35 11.57 11.25 11.42 674,131 -0.03(-0.29%)
May 13, 2014 11.46 11.55 11.11 11.45 679,898 -0.01(-0.06%)
May 12, 2014 11.76 11.87 11.19 11.46 1,351,034 -0.25(-2.16%)
May 09, 2014 11.83 11.90 11.59 11.71 669,726 -0.16(-1.35%)
May 08, 2014 11.72 12.29 11.72 11.87 530,438 +0.07(+0.56%)
May 07, 2014 12.30 12.34 11.56 11.81 1,124,394 -0.50(-4.06%)
May 06, 2014 12.32 12.42 12.25 12.31 598,161 -0.08(-0.65%)
May 05, 2014 12.28 12.72 12.19 12.39 918,002 +0.00(+0.00%)
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.