ARES

Ares Management LP

$26.55 0.25 (0.95%)
17:31 EDT ARES Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.05 (3.97%)
P/E:       17.94
Market Cap:       2.59B
EPS:       1.48
Volume:       1.21M
Day's Range:       26.05 - 26.56
52wk Range:       16.18 - 26.56
Previous Close:       26.55
Historical Data for ARES
Date Open High Low Volume Close Change %
05/24/19 26.45 26.56 26.05 1,207,465 26.55 0.25   0.95%
05/23/19 26.13 26.47 25.93 721,040 26.30 -0.02   -0.08%
05/22/19 26.22 26.56 26.00 636,711 26.32 0.05   0.19%
05/21/19 26.10 26.39 25.82 1,100,215 26.27 0.29   1.12%
05/20/19 25.95 26.15 25.88 828,815 25.98 0.06   0.23%
05/17/19 25.83 26.18 25.68 980,800 25.92 -0.08   -0.31%
05/16/19 25.84 26.41 25.77 1,150,742 26.00 0.18   0.70%
05/15/19 25.31 25.85 25.04 721,356 25.82 0.37   1.45%
05/14/19 25.43 25.61 25.21 910,848 25.45 0.13   0.51%
05/13/19 25.43 25.56 25.15 1,197,216 25.32 -0.48   -1.86%
05/10/19 25.32 25.95 25.26 832,100 25.80 0.37   1.45%
05/09/19 25.16 25.49 24.87 926,533 25.43 0.21   0.83%
05/08/19 25.23 25.31 24.95 808,851 25.22 0.01   0.04%
05/07/19 24.94 25.30 24.76 596,990 25.21 0.00   0.00%
05/06/19 24.60 25.46 24.55 607,560 25.21 0.21   0.84%
05/03/19 24.55 25.10 24.16 758,700 25.00 0.52   2.12%
05/02/19 24.70 24.70 24.20 483,024 24.48 -0.22   -0.89%
05/01/19 24.40 24.88 24.22 618,886 24.70 0.25   1.02%
04/30/19 24.47 24.61 24.06 555,365 24.45 0.03   0.12%
04/29/19 24.22 24.63 24.22 288,651 24.42 0.24   0.99%
04/26/19 24.28 24.44 24.13 316,700 24.18 -0.12   -0.49%
04/25/19 24.23 24.51 24.06 289,304 24.30 0.01   0.04%
04/24/19 24.24 24.38 24.05 306,715 24.29 0.10   0.41%
04/23/19 24.21 24.47 24.08 371,920 24.19 0.06   0.25%
04/22/19 24.44 24.44 23.97 399,563 24.13 -0.34   -1.39%
04/18/19 23.99 24.67 23.88 689,500 24.47 0.61   2.56%
04/17/19 23.91 24.08 23.64 415,513 23.86 -0.01   -0.04%
04/16/19 23.92 24.17 23.82 414,365 23.87 0.05   0.21%
04/15/19 23.80 24.00 23.57 424,059 23.82 0.06   0.25%
04/12/19 23.82 23.89 23.46 349,600 23.76 0.13   0.55%
04/11/19 23.74 23.82 23.21 582,320 23.63 -0.04   -0.17%
04/10/19 23.72 23.79 23.58 430,709 23.67 0.05   0.21%
04/09/19 23.72 23.88 23.49 503,621 23.62 -0.18   -0.76%
04/08/19 23.68 23.91 23.62 402,316 23.80 0.09   0.38%
04/05/19 23.67 23.81 23.42 492,700 23.71 0.08   0.34%
04/04/19 23.57 23.85 23.57 283,008 23.63 0.00   0.00%
04/03/19 23.94 24.02 23.59 438,754 23.63 -0.07   -0.30%
04/02/19 23.77 23.94 23.58 239,372 23.70 0.07   0.30%
04/01/19 23.39 23.81 23.16 326,885 23.63 0.42   1.81%
03/29/19 23.40 23.41 23.07 325,200 23.21 -0.08   -0.34%
03/28/19 23.20 23.47 23.15 276,575 23.29 0.15   0.65%
03/27/19 23.37 23.48 23.03 362,816 23.14 -0.24   -1.03%
03/26/19 23.40 23.42 23.05 363,021 23.38 0.23   0.99%
03/25/19 23.06 23.40 22.86 450,491 23.15 0.03   0.13%
03/22/19 23.67 23.70 22.53 655,800 23.12 -0.64   -2.69%
03/21/19 23.71 23.81 23.26 476,783 23.76 0.02   0.08%
03/20/19 23.76 24.09 23.67 743,738 23.74 -0.06   -0.25%
03/19/19 23.81 23.95 23.39 1,052,356 23.80 -0.11   -0.46%
03/18/19 23.96 24.14 23.78 775,023 23.91 0.01   0.04%
03/15/19 23.84 24.17 23.68 3,455,200 23.90 0.04   0.17%
03/14/19 23.96 24.11 23.75 1,192,162 23.86 -0.31   -1.28%
03/13/19 23.76 24.26 23.71 1,730,692 24.17 0.46   1.94%
03/12/19 23.77 24.04 23.63 928,297 23.71 0.06   0.25%
03/11/19 22.95 23.89 22.85 1,470,604 23.65 0.80   3.50%
03/08/19 22.28 22.92 22.17 717,800 22.85 0.40   1.78%
03/07/19 22.75 22.75 22.18 648,404 22.45 -0.26   -1.14%
03/06/19 22.92 22.96 22.56 302,794 22.71 -0.16   -0.70%
03/05/19 23.11 23.11 22.64 778,237 22.87 -0.27   -1.17%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!