Ares Management LP (NY: ARES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.57	18.69	18.36	18.42	1,650,992	-0.28(-1.49%)
Nov 29, 2018	18.72	18.92	18.49	18.70	889,117	-0.19(-1.00%)
Nov 28, 2018	18.53	18.93	18.16	18.89	644,613	+0.35(+1.90%)
Nov 27, 2018	18.80	18.85	18.39	18.53	747,043	-0.21(-1.14%)
Nov 26, 2018	18.39	18.76	18.12	18.75	480,081	+0.59(+3.26%)
Nov 23, 2018	18.13	18.35	18.11	18.16	290,699	-0.11(-0.58%)
Nov 21, 2018		18.26	18.26	18.26	0	+0.45(+2.53%)
Nov 20, 2018	17.99	17.99	17.64	17.81	972,613	-0.41(-2.25%)
Nov 19, 2018	18.39	18.55	17.98	18.22	561,843	-0.16(-0.85%)
Nov 16, 2018	18.08	18.69	18.02	18.38	951,900	+0.32(+1.77%)
Nov 15, 2018	17.88	18.41	17.85	18.06	822,528	-0.12(-0.63%)
Nov 14, 2018	18.43	18.86	18.05	18.17	1,701,862	-0.11(-0.58%)
Nov 13, 2018	17.84	18.42	17.75	18.28	943,501	+0.44(+2.49%)
Nov 12, 2018	18.10	18.33	17.78	17.84	462,888	-0.33(-1.81%)
Nov 09, 2018	17.93	18.30	17.77	18.16	534,979	+0.23(+1.28%)
Nov 08, 2018	17.89	18.42	17.52	17.93	737,817	+0.10(+0.55%)
Nov 07, 2018	17.88	18.15	17.58	17.84	715,886	+0.09(+0.51%)
Nov 06, 2018	17.38	17.85	17.32	17.75	532,675	+0.39(+2.22%)
Nov 05, 2018	17.36	17.66	17.20	17.36	310,691	+0.10(+0.57%)
Nov 02, 2018	16.99	17.48	16.85	17.26	817,028	+0.38(+2.24%)
Nov 01, 2018	16.07	17.35	15.59	16.88	1,539,818	+0.79(+4.90%)
Oct 31, 2018	16.22	16.28	15.94	16.10	694,256	+0.16(+1.03%)
Oct 30, 2018	15.65	16.00	15.64	15.93	563,441	+0.33(+2.10%)
Oct 29, 2018	16.06	16.23	15.45	15.60	336,330	-0.41(-2.56%)
Oct 26, 2018	15.96	16.26	15.84	16.01	596,506	-0.11(-0.71%)
Oct 25, 2018	16.01	16.23	15.70	16.13	826,394	+0.22(+1.39%)
Oct 24, 2018	16.31	16.41	15.88	15.91	600,689	-0.38(-2.32%)
Oct 23, 2018	16.33	16.50	15.88	16.28	691,605	-0.21(-1.29%)
Oct 22, 2018	16.66	16.86	16.46	16.50	496,674	-0.25(-1.52%)
Oct 19, 2018	17.11	17.32	16.68	16.75	316,894	-0.30(-1.78%)
Oct 18, 2018	17.24	17.24	16.83	17.06	896,885	-0.14(-0.81%)
Oct 17, 2018	17.10	17.30	16.90	17.20	257,840	+0.10(+0.58%)
Oct 16, 2018	16.93	17.20	16.86	17.10	503,565	+0.15(+0.87%)
Oct 15, 2018	16.92	17.12	16.85	16.95	505,061	-0.06(-0.34%)
Oct 12, 2018	17.24	17.33	16.83	17.01	652,550	+0.02(+0.14%)
Oct 11, 2018	17.24	17.33	16.85	16.98	1,086,612	-0.20(-1.15%)
Oct 10, 2018	17.82	18.11	17.12	17.18	1,309,853	-0.76(-4.25%)
Oct 09, 2018	17.81	17.97	17.71	17.94	509,643	+0.17(+0.97%)
Oct 08, 2018	17.73	17.81	17.52	17.77	332,497	-0.05(-0.28%)
Oct 05, 2018	18.05	18.17	17.61	17.82	409,610	-0.21(-1.18%)
Oct 04, 2018	18.30	18.62	17.92	18.03	724,325	-0.39(-2.09%)
Oct 03, 2018	18.34	18.62	18.28	18.42	965,265	+0.07(+0.40%)
Oct 02, 2018	18.61	18.70	18.26	18.34	1,042,422	-0.31(-1.67%)
Oct 01, 2018	19.04	19.26	18.62	18.66	1,309,890	-0.39(-2.03%)
Sep 28, 2018	19.17	19.49	18.96	19.04	1,242,843	-0.08(-0.43%)
Sep 27, 2018	18.92	19.29	18.92	19.12	1,373,035	+0.16(+0.87%)
Sep 26, 2018	18.96	19.04	18.80	18.96	524,102	+0.08(+0.43%)
Sep 25, 2018	18.88	19.12	18.84	18.88	679,526	-0.04(-0.22%)
Sep 24, 2018	19.12	19.12	18.59	18.92	688,886	-0.21(-1.07%)
Sep 21, 2018	18.84	19.29	18.84	19.12	415,702	+0.29(+1.53%)
Sep 20, 2018	19.04	19.29	18.80	18.84	810,210	-0.04(-0.22%)
Sep 19, 2018	18.39	19.04	18.39	18.88	1,702,298	+0.57(+3.14%)
Sep 18, 2018	17.77	18.34	17.73	18.30	1,255,865	+0.57(+3.24%)
Sep 17, 2018	17.65	17.87	17.52	17.73	926,151	+0.04(+0.23%)
Sep 14, 2018	17.44	17.81	17.24	17.69	592,242	+0.33(+1.89%)
Sep 13, 2018	17.20	17.73	17.20	17.36	1,119,465	+0.08(+0.48%)
Sep 12, 2018	17.24	17.52	17.15	17.28	555,394	+0.00(+0.00%)
Sep 11, 2018	17.24	17.40	17.15	17.28	582,143	-0.04(-0.24%)
Sep 10, 2018	17.36	17.36	17.03	17.32	1,362,012	+0.04(+0.24%)
Sep 07, 2018	17.20	17.40	17.11	17.28	426,302	+0.04(+0.24%)
Sep 06, 2018	17.36	17.40	17.07	17.24	498,176	-0.12(-0.71%)
Sep 05, 2018	17.48	17.56	17.28	17.36	389,931	-0.08(-0.47%)

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.