Ares Management LP (NY: ARES )

71.68 -0.57 (-0.79%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 72.28 72.86 70.93 72.25 1,403,220 -0.17(-0.23%)
Dec 05, 2022 75.43 75.74 71.98 72.42 1,588,479 -3.55(-4.67%)
Dec 02, 2022 76.71 77.69 75.57 75.97 1,789,996 -2.03(-2.60%)
Dec 01, 2022 78.00 78.62 74.50 78.00 2,393,974 -0.39(-0.50%)
Nov 30, 2022 77.94 78.72 76.11 78.39 8,507,919 +1.05(+1.36%)
Nov 29, 2022 77.47 78.28 77.01 77.34 1,349,781 +0.13(+0.17%)
Nov 28, 2022 77.51 78.10 76.58 77.21 1,163,509 -1.26(-1.61%)
Nov 25, 2022 78.38 79.45 77.98 78.47 504,830 -0.53(-0.67%)
Nov 23, 2022 78.57 79.60 78.31 79.00 706,642 +0.54(+0.69%)
Nov 22, 2022 77.63 78.75 77.48 78.46 1,350,767 +0.82(+1.06%)
Nov 21, 2022 76.66 78.39 76.37 77.64 1,231,303 +0.73(+0.95%)
Nov 18, 2022 79.03 79.24 76.25 76.91 931,694 -0.98(-1.26%)
Nov 17, 2022 77.29 78.93 76.77 77.89 1,018,474 -1.04(-1.32%)
Nov 16, 2022 79.56 79.62 77.95 78.93 1,053,631 -1.33(-1.66%)
Nov 15, 2022 81.51 82.29 79.47 80.26 1,124,242 +0.73(+0.92%)
Nov 14, 2022 83.89 83.89 78.21 79.53 1,886,083 -4.57(-5.43%)
Nov 11, 2022 85.56 86.06 82.27 84.10 1,900,829 -0.95(-1.12%)
Nov 10, 2022 83.40 85.05 82.72 85.05 2,503,001 +5.90(+7.45%)
Nov 09, 2022 79.04 80.65 78.57 79.15 1,083,020 -0.86(-1.07%)
Nov 08, 2022 80.00 80.50 78.77 80.01 1,605,238 +0.41(+0.52%)
Nov 07, 2022 79.96 79.96 78.22 79.60 688,491 +1.15(+1.47%)
Nov 04, 2022 78.43 79.68 77.36 78.45 780,632 +1.45(+1.88%)
Nov 03, 2022 75.98 78.20 75.44 77.00 1,390,000 +0.37(+0.48%)
Nov 02, 2022 77.63 76.21 76.63 1,198,579 -1.46(-1.87%)
Nov 01, 2022 77.17 78.64 76.28 78.09 1,288,278 +2.26(+2.98%)
Oct 31, 2022 76.75 77.36 75.82 75.83 1,125,273 -1.06(-1.38%)
Oct 28, 2022 74.55 77.11 73.83 76.89 1,432,336 +2.77(+3.74%)
Oct 27, 2022 71.80 74.89 69.79 74.12 2,256,965 +1.95(+2.70%)
Oct 26, 2022 71.79 74.08 71.48 72.17 1,632,529 +0.30(+0.42%)
Oct 25, 2022 69.47 71.87 69.47 71.87 1,601,959 +2.94(+4.27%)
Oct 24, 2022 68.86 69.51 66.99 68.93 1,292,146 +0.56(+0.82%)
Oct 21, 2022 66.37 68.49 65.29 68.37 964,455 +2.02(+3.04%)
Oct 20, 2022 65.89 68.85 65.46 66.35 1,936,755 +0.50(+0.76%)
Oct 19, 2022 65.98 66.61 65.01 65.85 1,999,545 -1.07(-1.60%)
Oct 18, 2022 66.82 68.14 65.95 66.92 1,436,488 +2.48(+3.85%)
Oct 17, 2022 62.89 64.61 62.87 64.44 788,181 +3.36(+5.50%)
Oct 14, 2022 63.23 64.13 60.77 61.08 598,001 -1.76(-2.80%)
Oct 13, 2022 59.95 63.42 58.60 62.84 984,325 +1.17(+1.90%)
Oct 12, 2022 61.44 62.09 60.30 61.67 1,278,004 +0.21(+0.34%)
Oct 11, 2022 63.30 63.86 60.41 61.46 1,641,269 -2.31(-3.62%)
Oct 10, 2022 65.39 65.40 62.97 63.77 678,998 -1.42(-2.18%)
Oct 07, 2022 66.11 66.42 64.75 65.19 703,431 -2.03(-3.02%)
Oct 06, 2022 67.96 68.86 66.60 67.22 1,052,025 -0.98(-1.44%)
Oct 05, 2022 67.30 68.67 66.40 68.20 614,621 -0.47(-0.68%)
Oct 04, 2022 65.61 68.78 65.47 68.67 1,003,520 +4.65(+7.26%)
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.