Ares Management LP (NY: ARES )

156.19 +3.84 (+2.52%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 65.41 65.91 61.41 61.54 1,259,462 -4.44(-6.73%)
Apr 28, 2022 65.71 66.52 62.63 65.98 1,180,397 +0.67(+1.02%)
Apr 27, 2022 66.67 67.74 65.28 65.31 860,873 -1.31(-1.97%)
Apr 26, 2022 70.30 70.30 66.46 66.62 1,371,087 -4.51(-6.34%)
Apr 25, 2022 69.43 71.36 68.03 71.13 845,381 +0.85(+1.22%)
Apr 22, 2022 71.76 72.15 69.47 70.28 1,034,212 -1.85(-2.56%)
Apr 21, 2022 76.44 77.52 71.79 72.12 946,836 -4.09(-5.37%)
Apr 20, 2022 74.14 76.62 74.14 76.21 718,956 +1.67(+2.24%)
Apr 19, 2022 71.10 75.02 71.02 74.54 727,897 +3.29(+4.62%)
Apr 18, 2022 71.18 71.81 70.44 71.25 632,204 -0.59(-0.82%)
Apr 14, 2022 73.25 73.98 71.82 71.84 588,291 -1.25(-1.72%)
Apr 13, 2022 71.00 73.23 71.00 73.09 632,954 +2.46(+3.49%)
Apr 12, 2022 72.34 73.63 70.15 70.63 775,900 -0.98(-1.36%)
Apr 11, 2022 73.69 73.78 71.50 71.60 1,110,552 -3.09(-4.13%)
Apr 08, 2022 74.05 75.79 73.96 74.69 717,223 +0.34(+0.46%)
Apr 07, 2022 73.07 74.74 72.45 74.35 690,769 +0.51(+0.69%)
Apr 06, 2022 74.80 75.02 72.22 73.83 773,830 -1.79(-2.37%)
Apr 05, 2022 78.14 78.70 74.28 75.63 1,197,993 -2.79(-3.56%)
Apr 04, 2022 77.49 79.44 77.49 78.42 829,785 +1.25(+1.61%)
Apr 01, 2022 76.42 77.52 75.80 77.17 507,417 +1.68(+2.23%)
Mar 31, 2022 76.20 77.01 75.42 75.49 770,970 -0.43(-0.56%)
Mar 30, 2022 76.31 77.37 75.45 75.92 877,333 -0.95(-1.23%)
Mar 29, 2022 75.05 77.58 75.04 76.86 729,631 +2.86(+3.87%)
Mar 28, 2022 73.58 74.43 72.61 74.00 412,456 +0.50(+0.68%)
Mar 25, 2022 73.63 74.48 72.38 73.50 730,125 -0.05(-0.06%)
Mar 24, 2022 73.48 73.92 72.33 73.55 589,158 +0.44(+0.60%)
Mar 23, 2022 74.18 74.84 72.89 73.11 420,616 -1.51(-2.02%)
Mar 22, 2022 73.45 75.89 72.94 74.61 1,310,031 +1.73(+2.37%)
Mar 21, 2022 74.62 75.46 72.34 72.89 1,203,988 -2.02(-2.69%)
Mar 18, 2022 71.13 75.17 71.13 74.90 1,510,537 +3.29(+4.59%)
Mar 17, 2022 69.48 72.27 69.44 71.61 1,289,039 +1.49(+2.12%)
Mar 16, 2022 66.69 70.35 66.69 70.13 1,535,893 +4.47(+6.81%)
Mar 15, 2022 65.26 66.43 64.52 65.66 560,962 +1.20(+1.86%)
Mar 14, 2022 65.65 66.53 63.90 64.46 780,384 -1.19(-1.81%)
Mar 11, 2022 66.86 67.36 65.18 65.65 686,051 -0.11(-0.17%)
Mar 10, 2022 63.83 66.06 63.76 65.76 798,302 +0.40(+0.61%)
Mar 09, 2022 63.33 66.33 63.21 65.36 601,443 +4.21(+6.89%)
Mar 08, 2022 62.53 62.59 60.45 61.15 1,477,939 -1.44(-2.30%)
Mar 07, 2022 68.31 68.84 62.49 62.59 1,264,073 -6.20(-9.01%)
Mar 04, 2022 70.77 71.19 68.30 68.79 875,201 -2.54(-3.57%)
Mar 03, 2022 74.77 74.77 70.12 71.33 1,506,605 -4.41(-5.83%)
Mar 02, 2022 74.30 76.24 73.03 75.75 878,839 +2.79(+3.83%)
Mar 01, 2022 74.27 75.28 72.67 72.95 1,073,797 -1.76(-2.36%)
Feb 28, 2022 72.60 75.24 72.60 74.71 1,172,704 +1.26(+1.72%)
Feb 25, 2022 69.92 73.64 70.81 73.45 861,939 +3.86(+5.55%)
Feb 24, 2022 65.68 69.97 64.83 69.59 1,247,679 +1.97(+2.92%)
Feb 23, 2022 70.36 71.07 67.56 67.62 502,620 -1.96(-2.82%)
Feb 22, 2022 69.96 70.71 69.29 69.58 718,702 -1.32(-1.86%)
Feb 18, 2022 70.90 0 -1.90(-2.61%)
Feb 17, 2022 75.28 76.06 72.30 72.80 841,800 -3.13(-4.13%)
Feb 16, 2022 73.76 76.30 73.76 75.93 881,328 +1.47(+1.97%)
Feb 15, 2022 74.07 75.75 73.25 74.46 1,132,145 +2.01(+2.77%)
Feb 14, 2022 73.81 75.37 71.98 72.46 1,295,067 -1.16(-1.58%)
Feb 11, 2022 75.67 77.15 73.46 73.62 1,395,244 -0.52(-0.70%)
Feb 10, 2022 73.45 76.45 72.50 74.13 1,373,723 -0.75(-1.00%)
Feb 09, 2022 73.19 74.95 73.19 74.88 1,089,497 +2.61(+3.61%)
Feb 08, 2022 72.43 72.91 71.55 72.27 828,080 -0.42(-0.58%)
Feb 07, 2022 72.89 73.88 71.66 72.70 575,204 -0.45(-0.62%)
Feb 04, 2022 71.83 73.75 70.99 73.15 767,336 +1.03(+1.43%)
Feb 03, 2022 72.41 72.11 1,148,954 -2.25(-3.02%)
Feb 02, 2022 71.91 74.49 70.94 74.36 2,073,052 +2.86(+3.99%)
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.