Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ares Management LP
(NY:
ARES
)
132.93
-1.07 (-0.80%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
10.07
10.10
9.692
9.824
45,535
-0.15(-1.49%)
Feb 26, 2016
9.700
10.40
9.700
9.972
133,981
+0.38(+3.96%)
Feb 25, 2016
9.493
9.634
9.403
9.592
32,808
+0.10(+1.04%)
Feb 24, 2016
9.533
9.568
9.328
9.493
21,332
+0.02(+0.26%)
Feb 23, 2016
9.642
9.712
9.361
9.469
83,543
-0.13(-1.38%)
Feb 22, 2016
9.667
9.774
9.345
9.601
24,002
+0.03(+0.35%)
Feb 19, 2016
9.824
9.824
9.568
9.568
72,292
-0.21(-2.19%)
Feb 18, 2016
9.906
9.931
9.741
9.782
102,949
-0.09(-0.92%)
Feb 17, 2016
9.906
9.947
9.749
9.873
85,023
-0.07(-0.75%)
Feb 16, 2016
9.708
9.947
9.610
9.947
53,858
+0.31(+3.17%)
Feb 12, 2016
9.064
9.642
9.642
9.642
23,016
+0.59(+6.47%)
Feb 11, 2016
9.089
9.167
8.957
9.056
50,468
+0.03(+0.37%)
Feb 10, 2016
9.105
9.510
8.882
9.023
19,919
-0.02(-0.18%)
Feb 09, 2016
8.965
9.320
8.882
9.039
53,747
-0.10(-1.08%)
Feb 08, 2016
9.114
9.138
8.973
9.138
104,306
+0.02(+0.18%)
Feb 05, 2016
9.180
9.180
9.089
9.122
24,354
-0.07(-0.81%)
Feb 04, 2016
9.163
9.252
9.155
9.196
43,117
+0.03(+0.36%)
Feb 03, 2016
9.163
9.229
9.114
9.163
64,825
+0.01(+0.09%)
Feb 02, 2016
9.295
9.295
8.982
9.155
73,165
-0.12(-1.33%)
Feb 01, 2016
9.625
9.658
9.279
9.279
36,633
-0.43(-4.42%)
Jan 29, 2016
9.716
9.975
9.642
9.708
60,831
+0.08(+0.86%)
Jan 28, 2016
9.857
10.06
9.592
9.625
45,992
-0.22(-2.26%)
Jan 27, 2016
9.683
9.972
9.683
9.848
41,919
+0.18(+1.88%)
Jan 26, 2016
9.320
9.840
9.320
9.667
38,354
+0.30(+3.17%)
Jan 25, 2016
9.559
9.576
9.270
9.370
53,721
-0.14(-1.48%)
Jan 22, 2016
9.287
9.617
9.287
9.510
50,190
+0.34(+3.69%)
Jan 21, 2016
9.418
9.621
9.130
9.171
137,837
-0.12(-1.24%)
Jan 20, 2016
9.147
9.411
9.081
9.287
99,420
+0.03(+0.36%)
Jan 19, 2016
9.081
9.279
9.081
9.254
90,164
+0.25(+2.75%)
Jan 15, 2016
9.287
9.006
9.006
9.006
631,609
-0.28(-3.02%)
Jan 14, 2016
9.444
9.493
9.155
9.287
716,533
-0.18(-1.92%)
Jan 13, 2016
9.592
9.658
9.353
9.469
430,338
+0.00(+0.00%)
Jan 12, 2016
9.807
9.840
9.304
9.469
123,946
-0.17(-1.80%)
Jan 11, 2016
9.609
9.725
9.493
9.642
84,340
-0.03(-0.34%)
Jan 08, 2016
9.807
9.890
9.551
9.675
53,800
-0.07(-0.76%)
Jan 07, 2016
9.766
9.865
9.518
9.749
152,712
-0.14(-1.42%)
Jan 06, 2016
10.36
10.46
9.832
9.890
128,737
-0.59(-5.59%)
Jan 05, 2016
10.62
10.74
10.32
10.48
164,060
-0.10(-0.94%)
Jan 04, 2016
10.51
10.64
10.34
10.57
58,884
-0.10(-0.93%)
Dec 31, 2015
10.49
10.67
10.67
10.67
72,076
+0.02(+0.16%)
Dec 30, 2015
10.46
10.73
10.46
10.66
71,875
+0.08(+0.78%)
Dec 29, 2015
10.82
10.83
10.45
10.57
112,987
-0.16(-1.46%)
Dec 28, 2015
10.69
10.87
10.62
10.73
142,195
+0.04(+0.39%)
Dec 24, 2015
10.99
10.69
10.69
10.69
60,447
-0.32(-2.92%)
Dec 23, 2015
10.79
11.15
10.79
11.01
123,093
+0.10(+0.91%)
Dec 22, 2015
10.57
10.95
10.57
10.91
112,124
+0.29(+2.72%)
Dec 21, 2015
10.46
10.66
10.46
10.62
49,156
+0.01(+0.08%)
Dec 18, 2015
10.71
10.76
10.57
10.62
67,856
-0.08(-0.77%)
Dec 17, 2015
10.51
10.76
10.51
10.70
119,168
+0.10(+0.93%)
Dec 16, 2015
10.46
10.88
10.46
10.60
144,149
+0.15(+1.42%)
Dec 15, 2015
10.29
10.58
10.18
10.45
157,192
+0.17(+1.61%)
Dec 14, 2015
11.05
11.17
10.27
10.29
145,948
-0.90(-8.04%)
Dec 11, 2015
11.43
11.43
11.18
11.19
90,829
-0.34(-2.94%)
Dec 10, 2015
11.17
11.57
11.17
11.52
84,319
+0.38(+3.41%)
Dec 09, 2015
11.43
11.74
11.14
11.14
87,859
-0.14(-1.24%)
Dec 08, 2015
11.58
11.58
11.14
11.28
82,977
+0.04(+0.37%)
Dec 07, 2015
11.43
11.49
11.15
11.24
92,448
-0.23(-2.01%)
Dec 04, 2015
11.56
11.61
11.43
11.47
30,739
-0.07(-0.57%)
Dec 03, 2015
11.68
11.85
11.54
11.54
142,569
-0.18(-1.55%)
Dec 02, 2015
11.66
12.10
11.65
11.72
103,676
+0.08(+0.71%)
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
.