The closing price for Ares Management (ARES) in 2019 was $28.97, on December 31, 2019. It was up 114% for the year. The latest price is $125.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $29.00 | $29.25 | $28.56 | $28.97 | 463,000 |
December 30 2019 | $28.32 | $29.01 | $28.32 | $29.01 | 395,700 |
December 27 2019 | $28.28 | $28.47 | $28.18 | $28.27 | 258,300 |
December 26 2019 | $28.29 | $28.38 | $28.01 | $28.24 | 212,500 |
December 24 2019 | $28.19 | $28.25 | $27.96 | $28.20 | 172,300 |
December 23 2019 | $27.97 | $28.24 | $27.67 | $28.24 | 327,100 |
December 20 2019 | $28.02 | $28.11 | $27.63 | $27.89 | 1,269,800 |
December 19 2019 | $28.00 | $28.02 | $27.26 | $27.95 | 325,100 |
December 18 2019 | $27.54 | $27.81 | $27.43 | $27.55 | 325,500 |
December 17 2019 | $27.37 | $27.57 | $26.99 | $27.44 | 261,300 |
December 16 2019 | $27.64 | $28.09 | $27.24 | $27.34 | 531,600 |
December 13 2019 | $27.13 | $27.50 | $26.97 | $27.46 | 401,800 |
December 12 2019 | $27.08 | $27.29 | $26.68 | $26.91 | 354,600 |
December 11 2019 | $27.15 | $27.24 | $26.93 | $27.01 | 329,400 |
December 10 2019 | $26.57 | $27.06 | $26.51 | $27.05 | 255,600 |
December 09 2019 | $26.35 | $26.83 | $26.21 | $26.44 | 283,200 |
December 06 2019 | $26.96 | $27.13 | $26.43 | $26.43 | 534,500 |
December 05 2019 | $26.44 | $26.70 | $26.29 | $26.65 | 240,400 |
December 04 2019 | $26.48 | $26.48 | $25.94 | $26.25 | 298,100 |
December 03 2019 | $25.84 | $26.28 | $25.53 | $26.27 | 385,200 |
December 02 2019 | $26.67 | $26.73 | $25.73 | $26.16 | 494,200 |
November 29 2019 | $26.52 | $26.80 | $26.41 | $26.60 | 122,600 |
November 27 2019 | $26.77 | $26.79 | $26.14 | $26.57 | 354,800 |
November 26 2019 | $26.32 | $26.78 | $26.00 | $26.76 | 474,700 |
November 25 2019 | $25.85 | $26.60 | $25.80 | $26.33 | 504,800 |
Daily pricing data for Ares Management dates back to 5/2/2014, and may be incomplete.