Quantcast

Ares Management L.P. Common Shares representing Limited Partner Interests Historical Stock Prices

ARES 
$21.2
*  
unch
unch
Get ARES Alerts
*Delayed - data as of Jul. 18, 2018 11:05 ET  -  Find a broker to begin trading ARES now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    ARES Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:05 21.20 21.55 21.10 21.20 160,953
07/17/2018 21.65 21.775 21.1 21.2 1,041,025
07/16/2018 21.5 21.8 21.15 21.6 515,556
07/13/2018 20.9 21.65 20.9 21.45 657,803
07/12/2018 20.9 21.15 20.85 21 893,702
07/11/2018 20.8 21.2 20.65 20.8 1,938,937
07/10/2018 21.5 21.65 21.15 21.15 746,714
07/09/2018 21.25 21.85 21.2 21.45 542,500
07/06/2018 21.1 21.55 21 21.15 375,277
07/05/2018 21.3 21.75 21.05 21.2 399,736
07/03/2018 21.1 21.55 21.043 21.1 324,725
07/02/2018 20.85 21.2 20.7 21 286,287
06/29/2018 21.15 21.25 20.7 20.7 322,769
06/28/2018 21.05 21.5 20.85 20.95 386,656
06/27/2018 20.8 21.15 20.55 20.7 144,054
06/26/2018 20.85 21.05 20.6 20.75 303,201
06/25/2018 21 21.075 20.7 20.85 302,141
06/22/2018 20.6 21.1 20.6 21 309,550
06/21/2018 20.55 20.75 20.2973 20.7 258,483
06/20/2018 20.7 20.9 20.375 20.4 179,367
06/19/2018 20.4 20.75 20.25 20.65 384,036
06/18/2018 20.55 20.6499 20.4 20.5 191,848
06/15/2018 20.75 21.0304 20.6 20.7 340,355
06/14/2018 20.8 20.95 20.65 20.85 346,525
06/13/2018 21.2 21.55 20.85 20.9 284,424
06/12/2018 21.7 22.1 21.125 21.25 1,002,181
06/11/2018 21.6 22 21.45 21.65 388,791
06/08/2018 21.85 22 21.55 21.7 161,711
06/07/2018 21.5 22.1 21.5 21.9 216,129
06/06/2018 21.7 21.9 21.6 21.6 189,546
06/05/2018 22.1 22.1 21.45 21.85 192,003
06/04/2018 21.95 22.225 21.8 22 117,893
06/01/2018 22.1 22.475 21.85 21.95 179,742
05/31/2018 21.55 22.25 21.45 22.15 368,069
05/30/2018 21.2 21.85 21.2 21.55 177,617
05/29/2018 21.4 21.55 21.1 21.3 205,657
05/25/2018 21.35 21.75 21.2 21.4 152,965
05/24/2018 21.4 21.725 21.1 21.55 265,440
05/23/2018 21.6 21.7 21.1 21.5 277,221
05/22/2018 21.55 21.95 21.55 21.6 251,624
05/21/2018 21.65 21.8 21.5 21.65 203,760
05/18/2018 22.2 22.2 21.7 21.75 159,212
05/17/2018 21.9 22.3 21.85 22.1 208,468
05/16/2018 22.3 22.3 21.825 21.9 223,830
05/15/2018 22.6 22.6 22.05 22.15 112,335
05/14/2018 22.2 22.65 22.1 22.55 456,716
05/11/2018 22.2 22.2 21.95 22 197,830
05/10/2018 22 22.2 22 22.05 184,414
05/09/2018 21.9 22.15 21.9 22.15 164,873
05/08/2018 22.4 22.4 21.85 21.9 149,205
05/07/2018 21.75 22.35 21.75 22.3 190,244
05/04/2018 22.1 22.15 21.55 21.75 243,962
05/03/2018 22.65 22.75 21.95 22.2 351,807
05/02/2018 22.5 22.8 22.2444 22.5 498,378
05/01/2018 22.4 22.6 22.05 22.4 391,056
04/30/2018 21.95 22.2 21.75 22 170,615
04/27/2018 22.25 22.35 21.65 21.85 234,385
04/26/2018 21.95 22.3 21.875 22.15 207,474
04/25/2018 22 22.2 21.8 22 301,858
04/24/2018 22.45 22.45 21.65 21.85 301,665
04/23/2018 22.6 22.6 22.2 22.25 241,905
04/20/2018 22.55 22.6 22.3 22.5 218,038
04/19/2018 22.1 22.6 21.95 22.55 367,514
04/18/2018 22.2 22.7 22.15 22.25 601,146
04/17/2018 21.75 22.3 21.7 22.25 442,872
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio