ARES
Ares Management LP
$26.55
0.25 (0.95%)
ARES Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
ARES Stock Predictions, Articles, and Ares Management LP News
Hottest Financial Stocks Now – UBFO SIEB CO HIIQ
The following stocks were the biggest movers and shakers in the Financial sector today.
Hottest Financial Stocks Now – SBBX HIIQ ARES AB
The following stocks were the biggest movers and shakers in the Financial sector today.
Biggest Movers in Financial Stocks Now – CO MFIN PN FRBK
The following stocks were moving the Financial sector today.
Hottest Financial Stocks Now – MFIN FFKT ORRF FSB
The following stocks were the biggest movers and shakers in the Financial sector today.
5 Capital Markets Stocks to Buy Now
This week, 5 Capital Markets stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
Biggest Movers in Financial Stocks Now – FH BSBR KCG CACB
The following stocks were moving the Financial sector today.
Hottest Financial Stocks Now – ECPG WAC FBP HIIQ
The following stocks were the biggest movers and shakers in the Financial sector today.
Biggest Movers in Financial Stocks Now – HIIQ LCNB CIA FMNB
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Financial Stocks Now – WD ITIC CNO NMIH
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Financial Stocks Now – MCY WSFS CNA L
The following stocks were the biggest movers and shakers in the Financial sector today.
Biggest Movers in Financial Stocks Now – CCCR HGT BFR HBHC
The following stocks were moving the Financial sector today.
Hottest Financial Stocks Now – FBMS FH LSBK CPSS
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
4 Capital Markets Stocks to Buy Now
The grades of 4 Capital Markets stocks are on the rise this week on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
Hottest Financial Stocks Now – PKY UVE HCI UIHC
The following stocks were moving the Financial sector today.
Biggest Movers in Financial Stocks Now – MDLY AAMC LHO TRNO
The following stocks were moving the Financial sector today.
Biggest Movers in Financial Stocks Now – WAC SGM AAMC SVVC
The following stocks were the biggest movers and shakers in the Financial sector today.
Hottest Financial Stocks Now – AAMC CDOR CMCT OHAI
The following stocks were the biggest movers and shakers in the Financial sector today.
Hottest Financial Stocks Now – YRD ASFI VHC GEO
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Financial Stocks Now – YRD GEO SELF MDLY
The following stocks were the biggest movers and shakers in the Financial sector today.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
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!
