Ares Management LP (NY: ARES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.02	17.38	16.91	17.12	881,512	+0.07(+0.39%)
Jan 30, 2019	17.23	17.23	16.85	17.06	350,476	-0.06(-0.34%)
Jan 29, 2019	17.32	17.32	17.10	17.11	373,764	-0.16(-0.95%)
Jan 28, 2019	17.12	17.33	16.94	17.28	608,549	+0.07(+0.38%)
Jan 25, 2019	17.14	17.38	17.00	17.21	1,509,053	+0.26(+1.55%)
Jan 24, 2019	16.89	17.13	16.71	16.95	626,854	+0.06(+0.34%)
Jan 23, 2019	16.65	16.92	16.57	16.89	596,466	+0.30(+1.83%)
Jan 22, 2019	16.37	16.65	16.13	16.59	712,900	+0.13(+0.80%)
Jan 18, 2019	16.29	16.74	16.28	16.46	418,626	+0.21(+1.26%)
Jan 17, 2019	16.05	16.33	15.86	16.25	424,081	-0.01(-0.05%)
Jan 16, 2019	16.46	16.98	16.09	16.26	749,742	-0.08(-0.50%)
Jan 15, 2019	16.14	16.51	16.03	16.34	555,594	+0.21(+1.32%)
Jan 14, 2019	15.71	16.21	15.59	16.13	837,604	+0.29(+1.81%)
Jan 11, 2019	15.32	15.87	15.18	15.84	785,960	+0.38(+2.44%)
Jan 10, 2019	15.26	15.51	15.13	15.46	766,016	+0.05(+0.32%)
Jan 09, 2019	15.55	15.77	15.24	15.41	630,117	-0.14(-0.90%)
Jan 08, 2019	15.46	15.78	15.37	15.55	745,715	+0.37(+2.43%)
Jan 07, 2019	14.85	15.40	14.73	15.18	765,589	+0.38(+2.55%)
Jan 04, 2019	14.72	14.96	14.57	14.81	1,030,362	+0.77(+5.50%)
Jan 03, 2019	14.29	14.29	13.88	14.04	655,250	-0.33(-2.29%)
Jan 02, 2019	14.33	14.56	14.13	14.36	748,301	-0.23(-1.58%)
Dec 31, 2018	14.82	15.09	14.15	14.59	750,871	-0.14(-0.95%)
Dec 28, 2018	14.53	15.04	14.53	14.73	733,571	+0.16(+1.13%)
Dec 27, 2018	14.05	14.60	13.93	14.57	1,039,183	+0.43(+3.02%)
Dec 26, 2018	13.81	14.16	13.28	14.14	1,148,864	+0.30(+2.13%)
Dec 24, 2018	13.70	14.06	13.55	13.85	494,895	-0.17(-1.23%)
Dec 21, 2018	14.35	14.47	13.93	14.02	3,388,487	-0.38(-2.62%)
Dec 20, 2018	15.64	15.72	14.23	14.40	3,145,759	-1.35(-8.55%)
Dec 19, 2018	16.71	16.93	15.66	15.74	2,697,172	-1.05(-6.26%)
Dec 18, 2018	17.38	17.43	16.66	16.79	2,507,457	-0.48(-2.76%)
Dec 17, 2018	17.75	17.88	17.06	17.27	2,433,512	-0.51(-2.86%)
Dec 14, 2018	17.91	18.12	17.72	17.78	1,101,027	-0.42(-2.30%)
Dec 13, 2018	18.21	18.41	18.02	18.20	1,232,771	+0.14(+0.77%)
Dec 12, 2018	18.06	18.32	17.80	18.06	1,581,273	+0.21(+1.15%)
Dec 11, 2018	18.10	18.24	17.64	17.85	1,299,782	+0.02(+0.14%)
Dec 10, 2018	17.74	18.30	17.70	17.83	2,005,928	+0.21(+1.21%)
Dec 07, 2018	18.24	18.58	17.58	17.61	776,335	-0.62(-3.38%)
Dec 06, 2018	17.75	18.26	17.64	18.23	829,806	+0.11(+0.63%)
Dec 04, 2018	18.80	18.89	17.88	18.11	815,932	-0.80(-4.25%)
Dec 03, 2018	18.72	18.96	18.45	18.92	652,560	+0.50(+2.72%)
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%)