Quantcast

Ares Management Corporation Class A Common Stock Historical Stock Prices

ARES 
$21.88
*  
0.16
0.74%
Get ARES Alerts
*Delayed - data as of Dec. 11, 2018 11:36 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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.
11:36 22.10 22.22 21.82 21.88 254,661
12/10/2018 21.61 22.3 21.56 21.72 1,646,424
12/07/2018 22.22 22.64 21.42 21.46 637,251
12/06/2018 21.63 22.25 21.49 22.21 681,088
12/04/2018 22.91 23.01 21.78 22.07 669,757
12/03/2018 22.81 23.1 22.48 23.05 535,608
11/30/2018 22.63 22.7724 22.365 22.44 1,355,194
11/29/2018 22.81 23.05 22.53 22.78 729,769
11/28/2018 22.58 23.06 22.13 23.01 529,085
11/27/2018 22.9 22.96 22.4 22.58 613,158
11/26/2018 22.4 22.86 22.08 22.84 394,041
11/23/2018 22.09 22.36 22.06 22.12 238,648
11/21/2018 21.8 22.36 21.63 22.25 671,559
11/20/2018 21.92 21.92 21.49 21.7 798,301
11/19/2018 22.4 22.6 21.91 22.2 461,149
11/16/2018 22.03 22.775 21.95 22.39 781,398
11/15/2018 21.79 22.43 21.75 22 675,114
11/14/2018 22.46 22.98 21.99 22.14 1,396,853
11/13/2018 21.73 22.4426 21.62 22.27 774,406
11/12/2018 22.05 22.33 21.66 21.73 379,929
11/09/2018 21.85 22.29 21.65 22.13 439,181
11/08/2018 21.8 22.44 21.35 21.85 605,585
11/07/2018 21.79 22.11 21.42 21.73 587,585
11/06/2018 21.18 21.75 21.0977 21.62 437,209
11/05/2018 21.15 21.52 20.95 21.15 255,009
11/02/2018 20.7 21.3 20.53 21.03 670,671
11/01/2018 19.58 21.14 19 20.57 1,263,851
10/31/2018 19.76 19.83 19.415 19.61 569,831
10/30/2018 19.07 19.49 19.06 19.41 462,461
10/29/2018 19.57 19.78 18.82 19.01 276,053
10/26/2018 19.45 19.8099 19.3 19.51 489,676
10/25/2018 19.5 19.77 19.13 19.65 678,287
10/24/2018 19.87 19.99 19.35 19.38 493,033
10/23/2018 19.9 20.1 19.345 19.84 567,655
10/22/2018 20.3 20.5399 20.06 20.1 407,660
10/19/2018 20.85 21.105 20.32 20.41 260,177
10/18/2018 21 21 20.5 20.78 736,145
10/17/2018 20.83 21.08 20.59 20.95 211,630
10/16/2018 20.63 20.95 20.54 20.83 413,316
10/15/2018 20.61 20.86 20.53 20.65 414,544
10/12/2018 21 21.115 20.51 20.72 535,619
10/11/2018 21.01 21.12 20.53 20.69 891,869
10/10/2018 21.71 22.07 20.86 20.93 1,075,100
10/09/2018 21.7 21.89 21.58 21.86 418,305
10/08/2018 21.6 21.7 21.35 21.65 272,907
10/05/2018 21.99 22.14 21.45 21.71 336,252
10/04/2018 22.3 22.69 21.83 21.97 594,511
10/03/2018 22.34 22.69 22.27 22.44 792,270
10/02/2018 22.67 22.78 22.25 22.35 855,599
10/01/2018 23.2 23.4671 22.69 22.73 1,075,131
09/28/2018 23.35 23.75 23.1 23.2 1,020,148
09/27/2018 23.05 23.5 23.05 23.3 1,126,959
09/26/2018 23.1 23.2 22.9 23.1 430,172
09/25/2018 23 23.3 22.95 23 557,741
09/24/2018 23.3 23.3 22.65 23.05 565,424
09/21/2018 22.95 23.5 22.95 23.3 341,254
09/20/2018 23.2 23.5 22.9 22.95 665,004
09/19/2018 22.4 23.2 22.4 23 1,397,211
09/18/2018 21.65 22.35 21.6 22.3 1,030,788
09/17/2018 21.5 21.775 21.35 21.6 760,166
09/14/2018 21.25 21.7 21 21.55 486,151
09/13/2018 20.95 21.6 20.95 21.15 918,834
09/12/2018 21 21.35 20.9 21.05 455,856
09/11/2018 21 21.2 20.9 21.05 477,811
09/10/2018 21.15 21.15 20.75 21.1 1,117,911
*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