Skip to main content

Ares Management LP (NY: ARES )

132.63 -0.20 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 15.06 15.40 14.96 15.20 41,860 +0.21(+1.37%)
Mar 30, 2015 14.95 15.16 14.88 14.99 30,874 +0.14(+0.94%)
Mar 27, 2015 14.79 14.92 14.79 14.85 23,749 -0.01(-0.05%)
Mar 26, 2015 14.91 15.14 14.76 14.86 38,481 -0.03(-0.22%)
Mar 25, 2015 15.00 15.32 14.79 14.90 38,885 -0.15(-0.98%)
Mar 24, 2015 15.04 15.12 14.81 15.04 39,635 +0.00(+0.00%)
Mar 23, 2015 14.95 15.10 14.84 15.04 61,001 +0.07(+0.44%)
Mar 20, 2015 14.96 15.11 14.92 14.98 37,984 +0.14(+0.94%)
Mar 19, 2015 15.35 15.47 14.80 14.84 34,693 -0.40(-2.64%)
Mar 18, 2015 15.28 15.41 15.11 15.24 59,970 +0.03(+0.22%)
Mar 17, 2015 14.85 15.29 14.84 15.21 74,403 +0.14(+0.93%)
Mar 16, 2015 15.71 15.86 15.07 15.07 35,119 -0.61(-3.92%)
Mar 13, 2015 15.74 15.98 15.58 15.68 58,246 -0.11(-0.73%)
Mar 12, 2015 15.86 16.17 15.60 15.80 43,349 -0.29(-1.78%)
Mar 11, 2015 16.43 16.51 15.98 16.08 10,654 -0.21(-1.26%)
Mar 10, 2015 15.90 16.80 15.58 16.29 47,026 +0.22(+1.38%)
Mar 09, 2015 16.01 16.27 15.85 16.07 64,288 -0.05(-0.31%)
Mar 06, 2015 16.19 16.32 16.01 16.12 18,896 -0.30(-1.85%)
Mar 05, 2015 16.60 16.76 16.03 16.42 53,922 -0.29(-1.72%)
Mar 04, 2015 16.64 16.79 16.57 16.71 45,646 +0.05(+0.30%)
Mar 03, 2015 16.90 17.02 16.48 16.66 96,106 -0.21(-1.22%)
Mar 02, 2015 16.83 17.44 16.75 16.86 163,430 +0.22(+1.33%)
Feb 27, 2015 16.35 16.79 16.28 16.64 43,192 +0.36(+2.22%)
Feb 26, 2015 16.23 16.23 15.76 16.28 13,325 +0.07(+0.46%)
Feb 25, 2015 16.11 16.26 16.05 16.21 59,425 +0.10(+0.61%)
Feb 24, 2015 16.07 16.18 15.97 16.11 82,218 +0.04(+0.26%)
Feb 23, 2015 16.07 16.13 15.88 16.07 35,402 -0.08(-0.51%)
Feb 20, 2015 16.02 16.15 15.60 16.15 24,941 +0.13(+0.82%)
Feb 19, 2015 15.82 16.16 15.78 16.02 21,092 +0.09(+0.57%)
Feb 18, 2015 16.17 16.17 15.70 15.93 38,801 -0.21(-1.32%)
Feb 17, 2015 15.83 16.28 15.63 16.14 40,715 +0.28(+1.76%)
Feb 13, 2015 15.40 15.86 15.86 15.86 30,130 +0.54(+3.53%)
Feb 12, 2015 15.22 15.40 15.22 15.32 16,686 +0.11(+0.70%)
Feb 11, 2015 15.16 15.30 15.08 15.21 14,241 +0.02(+0.11%)
Feb 10, 2015 15.17 15.28 15.10 15.20 11,720 +0.03(+0.22%)
Feb 09, 2015 15.09 15.44 15.09 15.17 48,229 +0.12(+0.82%)
Feb 06, 2015 15.19 15.34 14.88 15.04 274,013 -0.22(-1.45%)
Feb 05, 2015 15.36 15.49 15.17 15.26 45,541 -0.22(-1.43%)
Feb 04, 2015 15.58 15.73 15.42 15.49 24,877 -0.19(-1.20%)
Feb 03, 2015 15.71 15.75 15.58 15.67 44,289 +0.07(+0.47%)
Feb 02, 2015 15.81 15.89 15.26 15.60 69,255 +0.03(+0.21%)
Jan 30, 2015 15.67 15.73 15.43 15.57 32,513 -0.16(-0.99%)
Jan 29, 2015 15.99 15.99 15.63 15.72 27,567 -0.14(-0.88%)
Jan 28, 2015 15.97 16.40 15.77 15.86 67,629 -0.13(-0.82%)
Jan 27, 2015 16.14 16.17 15.63 15.99 63,433 -0.08(-0.51%)
Jan 26, 2015 15.40 16.33 15.38 16.08 246,837 +0.71(+4.59%)
Jan 23, 2015 14.94 15.47 14.94 15.37 317,304 +0.45(+3.02%)
Jan 22, 2015 14.76 14.97 14.76 14.92 83,603 +0.07(+0.44%)
Jan 21, 2015 14.84 14.87 14.74 14.85 26,287 -0.03(-0.22%)
Jan 20, 2015 14.61 14.89 14.60 14.89 54,950 +0.24(+1.62%)
Jan 16, 2015 14.41 14.65 14.29 14.65 26,829 +0.25(+1.77%)
Jan 15, 2015 14.35 14.43 14.27 14.40 186,360 +0.17(+1.21%)
Jan 14, 2015 14.32 14.32 14.19 14.22 653,018 -0.07(-0.46%)
Jan 13, 2015 14.26 14.71 14.26 14.29 46,466 -0.02(-0.11%)
Jan 12, 2015 14.70 14.75 14.25 14.30 88,882 -0.22(-1.52%)
Jan 09, 2015 14.51 14.68 14.35 14.53 117,802 +0.13(+0.91%)
Jan 08, 2015 13.84 14.47 13.84 14.40 392,918 +0.59(+4.28%)
Jan 07, 2015 13.55 13.85 13.35 13.80 49,390 +0.25(+1.88%)
Jan 06, 2015 13.67 13.71 13.02 13.55 184,461 -0.22(-1.61%)
Jan 05, 2015 13.90 13.90 13.53 13.77 54,524 +0.01(+0.06%)
Jan 02, 2015 14.04 14.04 13.53 13.76 56,379 -0.29(-2.04%)
Dec 31, 2014 13.60 14.05 14.05 14.05 85,511 +0.39(+2.88%)
Dec 30, 2014 13.60 13.81 13.53 13.66 54,241 +0.09(+0.66%)
Dec 29, 2014 13.62 13.73 13.33 13.57 47,676 +0.00(+0.00%)
Dec 26, 2014 13.53 13.61 13.53 13.57 26,545 +0.00(+0.00%)
Dec 24, 2014 13.89 13.57 13.57 13.57 18,175 -0.49(-3.50%)
Dec 23, 2014 14.34 14.47 13.97 14.06 42,787 -0.24(-1.66%)
Dec 22, 2014 14.08 14.50 14.08 14.30 70,940 +0.18(+1.28%)
Dec 19, 2014 14.26 14.26 13.94 14.12 848,657 -0.07(-0.52%)
Dec 18, 2014 14.02 14.29 14.00 14.19 88,836 +0.37(+2.67%)
Dec 17, 2014 13.68 13.83 13.58 13.82 38,348 +0.14(+1.02%)
Dec 16, 2014 13.49 13.68 13.41 13.68 43,791 +0.03(+0.24%)
Dec 15, 2014 13.44 13.66 13.32 13.65 124,659 +0.12(+0.91%)
Dec 12, 2014 13.62 13.68 13.32 13.53 69,536 -0.24(-1.73%)
Dec 11, 2014 13.69 13.82 13.62 13.76 98,227 -0.04(-0.30%)
Dec 10, 2014 13.81 13.83 13.64 13.80 27,162 +0.01(+0.06%)
Dec 09, 2014 13.76 13.80 13.62 13.80 10,652 +0.04(+0.30%)
Dec 08, 2014 13.77 13.80 13.62 13.76 31,963 -0.05(-0.36%)
Dec 05, 2014 13.49 13.84 13.44 13.80 56,695 +0.20(+1.51%)
Dec 04, 2014 13.25 13.69 13.25 13.60 605,204 +0.34(+2.60%)
Dec 03, 2014 13.24 13.36 13.21 13.26 82,574 -0.06(-0.43%)
Dec 02, 2014 13.28 13.35 13.12 13.31 39,147 -0.02(-0.12%)
Dec 01, 2014 13.30 13.44 13.18 13.33 40,336 +0.05(+0.37%)
Nov 28, 2014 13.39 13.39 13.20 13.28 13,842 -0.02(-0.12%)
Nov 26, 2014 13.48 13.30 13.30 13.30 42,084 -0.16(-1.22%)
Nov 25, 2014 13.25 13.46 13.17 13.46 17,567 +0.21(+1.61%)
Nov 24, 2014 13.21 13.57 13.21 13.25 52,628 +0.00(+0.00%)
Nov 21, 2014 13.44 13.44 13.16 13.25 26,578 -0.06(-0.43%)
Nov 20, 2014 13.14 13.38 13.12 13.30 31,962 +0.07(+0.50%)
Nov 19, 2014 13.20 13.24 13.17 13.24 25,546 +0.04(+0.31%)
Nov 18, 2014 13.51 13.59 13.19 13.20 91,914 -0.30(-2.19%)
Nov 17, 2014 13.53 13.71 13.44 13.49 41,183 -0.12(-0.90%)
Nov 14, 2014 13.73 13.90 13.53 13.62 55,316 +0.03(+0.24%)
Nov 13, 2014 13.20 13.90 13.18 13.58 101,447 +0.40(+3.05%)
Nov 12, 2014 12.82 13.21 12.80 13.18 29,772 +0.39(+3.08%)
Nov 11, 2014 12.83 12.90 12.76 12.79 71,147 +0.00(+0.00%)
Nov 10, 2014 12.86 12.99 12.73 12.79 61,317 +0.01(+0.06%)
Nov 07, 2014 12.66 12.78 12.54 12.78 55,811 +0.11(+0.84%)
Nov 06, 2014 12.95 12.95 12.64 12.67 71,205 -0.13(-1.02%)
Nov 05, 2014 13.02 13.04 12.59 12.80 114,157 -0.14(-1.08%)
Nov 04, 2014 13.16 13.16 12.88 12.94 66,680 -0.25(-1.93%)
Nov 03, 2014 13.08 13.32 13.08 13.20 87,535 +0.18(+1.39%)
Oct 31, 2014 13.24 13.30 12.88 13.02 115,030 -0.18(-1.37%)
Oct 30, 2014 13.27 13.51 13.14 13.20 74,229 -0.02(-0.12%)
Oct 29, 2014 13.44 13.44 13.20 13.21 165,948 -0.19(-1.41%)
Oct 28, 2014 13.45 13.45 13.11 13.40 120,370 -0.07(-0.49%)
Oct 27, 2014 13.35 13.48 13.33 13.47 100,980 +0.14(+1.05%)
Oct 24, 2014 13.31 13.40 13.20 13.33 54,967 -0.02(-0.12%)
Oct 23, 2014 13.61 13.61 13.20 13.35 38,370 -0.23(-1.69%)
Oct 22, 2014 13.70 13.83 13.58 13.58 28,779 -0.18(-1.31%)
Oct 21, 2014 13.69 13.92 13.68 13.76 60,125 +0.05(+0.36%)
Oct 20, 2014 13.67 13.77 13.58 13.71 28,051 -0.05(-0.36%)
Oct 17, 2014 13.80 13.87 13.53 13.76 170,945 +0.09(+0.66%)
Oct 16, 2014 13.51 13.76 13.40 13.67 350,251 +0.07(+0.54%)
Oct 15, 2014 13.39 13.66 13.26 13.59 22,472 +0.20(+1.53%)
Oct 14, 2014 13.60 13.60 13.12 13.39 48,526 -0.07(-0.49%)
Oct 13, 2014 13.72 13.75 13.20 13.45 72,831 -0.16(-1.14%)
Oct 10, 2014 13.92 14.00 13.53 13.61 130,219 -0.40(-2.87%)
Oct 09, 2014 14.30 14.30 13.86 14.01 62,790 -0.26(-1.84%)
Oct 08, 2014 14.33 14.46 14.15 14.27 25,104 -0.07(-0.46%)
Oct 07, 2014 14.53 14.53 14.23 14.34 163,072 -0.14(-0.96%)
Oct 06, 2014 14.76 14.76 14.40 14.48 30,540 +0.07(+0.51%)
Oct 03, 2014 14.22 14.59 14.22 14.40 34,570 +0.28(+1.97%)
Oct 02, 2014 14.33 14.39 14.02 14.12 46,765 -0.07(-0.52%)
Oct 01, 2014 14.28 14.28 13.99 14.20 55,666 -0.15(-1.03%)
Sep 30, 2014 14.53 14.53 14.35 14.35 26,978 -0.17(-1.19%)
Sep 29, 2014 14.49 14.76 14.49 14.52 42,937 +0.02(+0.17%)
Sep 26, 2014 14.61 14.61 14.35 14.49 24,717 -0.07(-0.45%)
Sep 25, 2014 14.58 14.67 14.41 14.56 45,363 -0.03(-0.22%)
Sep 24, 2014 14.48 14.66 14.21 14.59 72,965 +0.11(+0.79%)
Sep 23, 2014 14.37 14.67 14.25 14.48 44,925 -0.03(-0.23%)
Sep 22, 2014 14.76 14.87 14.44 14.51 48,494 -0.20(-1.34%)
Sep 19, 2014 14.51 14.71 14.51 14.71 30,607 +0.20(+1.36%)
Sep 18, 2014 14.51 14.53 14.15 14.51 53,718 +0.00(+0.00%)
Sep 17, 2014 14.43 14.56 14.19 14.51 100,873 +0.04(+0.31%)
Sep 16, 2014 14.40 14.61 14.35 14.46 50,451 -0.11(-0.76%)
Sep 15, 2014 14.61 14.67 14.45 14.58 47,613 +0.02(+0.11%)
Sep 12, 2014 14.65 14.76 14.43 14.56 65,293 -0.11(-0.78%)
Sep 11, 2014 14.64 14.82 14.46 14.67 30,748 -0.03(-0.22%)
Sep 10, 2014 14.61 14.97 14.59 14.71 34,871 +0.16(+1.07%)
Sep 09, 2014 14.75 14.87 14.47 14.55 41,448 -0.22(-1.50%)
Sep 08, 2014 14.89 15.03 14.77 14.77 71,552 -0.06(-0.39%)
Sep 05, 2014 14.45 14.91 14.45 14.83 46,842 +0.40(+2.78%)
Sep 04, 2014 14.85 14.85 14.36 14.43 44,883 -0.39(-2.64%)
Sep 03, 2014 14.92 14.92 14.57 14.82 42,371 -0.03(-0.18%)
Sep 02, 2014 14.90 15.03 14.66 14.85 92,523 +0.19(+1.29%)
Aug 29, 2014 14.58 14.66 14.66 14.66 42,328 +0.02(+0.17%)
Aug 28, 2014 14.66 14.71 14.16 14.63 263,516 -0.10(-0.67%)
Aug 27, 2014 14.79 14.79 14.37 14.73 29,898 -0.02(-0.11%)
Aug 26, 2014 14.85 14.99 14.52 14.75 49,654 -0.05(-0.33%)
Aug 25, 2014 14.84 15.12 14.55 14.80 104,066 +0.23(+1.58%)
Aug 22, 2014 14.50 14.59 14.49 14.57 20,410 +0.01(+0.06%)
Aug 21, 2014 14.51 14.51 14.35 14.56 34,047 -0.15(-1.00%)
Aug 20, 2014 14.53 14.76 14.47 14.71 161,941 +0.11(+0.79%)
Aug 19, 2014 14.55 14.69 14.42 14.59 41,511 +0.01(+0.06%)
Aug 18, 2014 14.85 14.99 14.40 14.58 60,771 -0.22(-1.50%)
Aug 15, 2014 15.07 15.12 14.76 14.81 206,932 +0.09(+0.61%)
Aug 14, 2014 14.76 14.89 14.71 14.71 63,128 -0.20(-1.32%)
Aug 13, 2014 14.75 15.00 14.75 14.91 97,734 +0.16(+1.11%)
Aug 12, 2014 14.63 15.03 14.57 14.75 88,664 +0.03(+0.22%)
Aug 11, 2014 14.50 14.84 14.42 14.71 102,868 +0.30(+2.10%)
Aug 08, 2014 14.73 14.87 14.18 14.41 70,742 -0.17(-1.18%)
Aug 07, 2014 14.69 14.99 14.58 14.58 91,850 -0.02(-0.17%)
Aug 06, 2014 15.25 15.30 14.46 14.61 98,692 -0.71(-4.65%)
Aug 05, 2014 15.37 15.58 15.31 15.32 66,148 -0.02(-0.11%)
Aug 04, 2014 15.66 15.76 15.05 15.34 85,081 -0.40(-2.55%)
Aug 01, 2014 15.90 16.08 15.74 15.74 117,215 -0.19(-1.18%)
Jul 31, 2014 15.97 15.97 15.81 15.93 73,308 -0.11(-0.66%)
Jul 30, 2014 16.26 16.27 15.99 16.03 511,258 -0.24(-1.46%)
Jul 29, 2014 15.90 16.27 15.90 16.27 59,930 +0.34(+2.16%)
Jul 28, 2014 16.17 16.44 15.93 15.93 100,247 -0.34(-2.11%)
Jul 25, 2014 16.19 16.31 15.74 16.27 66,951 +0.00(+0.00%)
Jul 24, 2014 16.13 16.79 16.01 16.27 506,186 +0.14(+0.86%)
Jul 23, 2014 16.08 16.19 15.85 16.13 42,504 +0.05(+0.31%)
Jul 22, 2014 15.75 16.13 15.75 16.08 99,615 +0.10(+0.62%)
Jul 21, 2014 15.77 15.99 15.66 15.99 33,827 +0.25(+1.62%)
Jul 18, 2014 15.58 15.88 15.58 15.73 64,998 +0.14(+0.89%)
Jul 17, 2014 15.80 15.82 15.59 15.59 38,194 -0.05(-0.31%)
Jul 16, 2014 15.74 15.82 15.50 15.64 41,537 -0.06(-0.37%)
Jul 15, 2014 15.72 15.76 15.51 15.70 118,672 +0.00(+0.00%)
Jul 14, 2014 15.51 15.70 15.50 15.70 23,878 +0.11(+0.74%)
Jul 11, 2014 15.45 15.74 15.45 15.58 62,266 -0.15(-0.94%)
Jul 10, 2014 15.58 15.73 15.34 15.73 40,424 -0.01(-0.05%)
Jul 09, 2014 15.75 15.99 15.37 15.74 133,703 -0.04(-0.26%)
Jul 08, 2014 15.46 15.78 15.22 15.78 116,447 +0.23(+1.48%)
Jul 07, 2014 15.58 15.60 15.37 15.55 57,592 +0.02(+0.11%)
Jul 03, 2014 15.49 15.53 15.53 15.53 22,567 +0.13(+0.85%)
Jul 02, 2014 15.33 15.56 15.29 15.40 31,671 -0.05(-0.32%)
Jul 01, 2014 15.46 15.65 15.37 15.45 72,084 -0.27(-1.72%)
Jun 30, 2014 15.46 15.73 15.18 15.72 99,004 +0.26(+1.70%)
Jun 27, 2014 15.33 15.46 15.13 15.46 36,347 +0.20(+1.29%)
Jun 26, 2014 15.28 15.33 15.20 15.26 37,880 -0.04(-0.27%)
Jun 25, 2014 15.27 15.37 15.17 15.31 63,077 -0.03(-0.22%)
Jun 24, 2014 15.31 15.46 15.29 15.34 79,220 -0.06(-0.41%)
Jun 23, 2014 15.29 15.45 15.17 15.40 103,885 +0.11(+0.75%)
Jun 20, 2014 15.29 15.37 15.14 15.29 277,769 +0.00(+0.03%)
Jun 19, 2014 15.05 15.39 15.05 15.28 294,577 +0.04(+0.24%)
Jun 18, 2014 15.24 15.40 15.12 15.25 332,401 +0.12(+0.81%)
Jun 17, 2014 15.25 15.38 14.92 15.12 321,388 -0.12(-0.81%)
Jun 16, 2014 15.12 15.41 15.04 15.25 139,343 +0.20(+1.31%)
Jun 13, 2014 15.24 15.49 15.04 15.05 63,633 -0.22(-1.45%)
Jun 12, 2014 15.27 15.40 15.10 15.27 71,249 -0.11(-0.69%)
Jun 11, 2014 15.54 15.54 15.16 15.38 211,540 +0.16(+1.02%)
Jun 10, 2014 15.29 15.37 15.15 15.22 195,208 +0.14(+0.92%)
Jun 06, 2014 15.01 15.11 14.84 15.08 77,918 -0.02(-0.11%)
Jun 05, 2014 15.48 15.56 14.81 15.10 212,190 -0.31(-2.02%)
Jun 04, 2014 15.45 15.57 15.17 15.41 411,207 +0.07(+0.48%)
Jun 03, 2014 15.42 15.57 15.33 15.34 114,497 -0.11(-0.69%)
Jun 02, 2014 15.66 15.66 15.24 15.44 73,859 -0.13(-0.84%)
May 30, 2014 15.45 15.66 15.25 15.58 509,815 +0.16(+1.06%)
May 29, 2014 15.29 15.46 15.03 15.41 365,989 +0.09(+0.59%)
May 28, 2014 15.12 15.37 15.01 15.32 177,170 +0.32(+2.13%)
May 27, 2014 14.99 15.12 14.72 15.00 346,865 +0.11(+0.72%)
May 23, 2014 14.84 14.90 14.90 14.90 89,781 +0.10(+0.66%)
May 22, 2014 14.77 14.85 14.60 14.80 175,050 +0.12(+0.84%)
May 21, 2014 14.67 14.85 14.50 14.67 808,746 -0.03(-0.22%)
May 20, 2014 14.60 14.76 14.26 14.71 145,158 +0.08(+0.56%)
May 19, 2014 14.54 14.92 14.43 14.62 407,191 +0.18(+1.25%)
May 16, 2014 14.35 14.65 14.35 14.44 121,971 +0.07(+0.46%)
May 15, 2014 13.98 14.71 13.94 14.38 326,641 +0.32(+2.27%)
May 14, 2014 13.98 14.25 13.85 14.06 547,635 -0.04(-0.29%)
May 13, 2014 14.11 14.21 13.67 14.10 552,320 -0.01(-0.06%)
May 12, 2014 14.48 14.61 13.78 14.11 1,097,522 -0.31(-2.16%)
May 09, 2014 14.56 14.65 14.26 14.42 544,056 -0.20(-1.35%)
May 08, 2014 14.43 15.12 14.43 14.62 430,905 +0.08(+0.56%)
May 07, 2014 15.14 15.19 14.23 14.53 913,409 -0.61(-4.06%)
May 06, 2014 15.17 15.29 15.08 15.15 485,921 -0.10(-0.64%)
May 05, 2014 15.12 15.66 15.00 15.25 745,745 +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.