The closing price for Ares Management (ARES) in 2019 was $28.38, on December 31, 2019. It was up 114% for the year. The latest price is $115.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $28.41 | $28.66 | $27.98 | $28.38 | 463,000 |
December 30 2019 | $27.74 | $28.42 | $27.74 | $28.42 | 395,700 |
December 27 2019 | $27.71 | $27.90 | $27.61 | $27.69 | 258,300 |
December 26 2019 | $27.72 | $27.80 | $27.44 | $27.66 | 212,500 |
December 24 2019 | $27.62 | $27.68 | $27.39 | $27.63 | 172,300 |
December 23 2019 | $27.40 | $27.66 | $27.10 | $27.66 | 327,100 |
December 20 2019 | $27.45 | $27.54 | $27.07 | $27.32 | 1,269,800 |
December 19 2019 | $27.43 | $27.45 | $26.71 | $27.38 | 325,100 |
December 18 2019 | $26.98 | $27.25 | $26.87 | $26.99 | 325,500 |
December 17 2019 | $26.82 | $27.01 | $26.44 | $26.88 | 261,300 |
December 16 2019 | $27.08 | $27.52 | $26.68 | $26.79 | 531,600 |
December 13 2019 | $26.57 | $26.95 | $26.43 | $26.90 | 401,800 |
December 12 2019 | $26.53 | $26.73 | $26.13 | $26.36 | 354,600 |
December 11 2019 | $26.60 | $26.69 | $26.38 | $26.46 | 329,400 |
December 10 2019 | $26.03 | $26.51 | $25.97 | $26.50 | 255,600 |
December 09 2019 | $25.82 | $26.29 | $25.68 | $25.91 | 283,200 |
December 06 2019 | $26.41 | $26.57 | $25.89 | $25.89 | 534,500 |
December 05 2019 | $25.91 | $26.16 | $25.76 | $26.11 | 240,400 |
December 04 2019 | $25.94 | $25.94 | $25.42 | $25.72 | 298,100 |
December 03 2019 | $25.31 | $25.75 | $25.01 | $25.73 | 385,200 |
December 02 2019 | $26.13 | $26.19 | $25.20 | $25.63 | 494,200 |
November 29 2019 | $25.98 | $26.26 | $25.87 | $26.06 | 122,600 |
November 27 2019 | $26.23 | $26.24 | $25.61 | $26.03 | 354,800 |
November 26 2019 | $25.79 | $26.24 | $25.47 | $26.21 | 474,700 |
November 25 2019 | $25.32 | $26.06 | $25.28 | $25.80 | 504,800 |
Daily pricing data for Ares Management dates back to 5/2/2014, and may be incomplete.