Ares Management LP (NY: ARES )

156.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 59.35 60.16 58.38 58.57 1,501,192 -0.47(-0.80%)
Sep 29, 2022 60.34 60.50 58.23 59.04 1,540,742 -2.63(-4.26%)
Sep 28, 2022 61.04 62.18 59.97 61.67 1,552,289 +1.09(+1.79%)
Sep 27, 2022 61.53 62.02 60.13 60.58 1,310,466 +0.32(+0.53%)
Sep 26, 2022 61.10 62.93 60.16 60.26 1,764,925 -1.40(-2.27%)
Sep 23, 2022 62.24 62.32 60.08 61.66 2,422,242 -1.85(-2.92%)
Sep 22, 2022 67.25 67.25 63.48 63.51 1,796,628 -3.77(-5.61%)
Sep 21, 2022 70.35 70.64 67.22 67.28 682,964 -2.41(-3.46%)
Sep 20, 2022 71.23 71.36 69.21 69.69 760,405 -2.12(-2.95%)
Sep 19, 2022 69.59 71.88 69.59 71.81 847,938 +1.23(+1.74%)
Sep 16, 2022 70.90 71.06 69.55 70.58 2,242,590 -1.47(-2.03%)
Sep 15, 2022 72.07 73.19 71.51 72.05 1,033,322 +0.02(+0.03%)
Sep 14, 2022 71.88 72.25 70.94 72.03 903,529 +0.65(+0.91%)
Sep 13, 2022 71.87 72.56 70.79 71.38 806,765 -2.54(-3.44%)
Sep 12, 2022 74.31 74.56 72.78 73.92 959,692 +0.08(+0.10%)
Sep 09, 2022 73.02 74.27 72.67 73.85 820,910 +1.09(+1.50%)
Sep 08, 2022 69.75 72.85 69.68 72.76 782,892 +2.20(+3.12%)
Sep 07, 2022 68.78 70.74 68.25 70.56 711,688 +2.02(+2.94%)
Sep 06, 2022 68.22 68.67 66.18 68.54 933,595 +0.31(+0.45%)
Sep 02, 2022 69.62 70.16 67.82 68.23 895,659 -0.35(-0.51%)
Sep 01, 2022 68.72 68.77 67.68 68.58 1,094,236 -0.96(-1.38%)
Aug 31, 2022 70.00 71.21 69.21 69.53 840,492 +0.57(+0.83%)
Aug 30, 2022 69.49 69.51 67.83 68.96 1,068,707 +0.19(+0.27%)
Aug 29, 2022 69.47 69.86 68.60 68.77 808,330 -1.63(-2.32%)
Aug 26, 2022 73.27 73.61 70.36 70.41 935,116 -2.87(-3.92%)
Aug 25, 2022 71.73 73.28 71.31 73.27 635,675 +2.24(+3.16%)
Aug 24, 2022 70.71 72.06 70.16 71.03 859,373 +0.22(+0.30%)
Aug 23, 2022 69.29 71.13 69.29 70.82 944,279 +1.57(+2.26%)
Aug 22, 2022 68.87 69.44 68.17 69.25 870,021 -0.98(-1.39%)
Aug 19, 2022 71.30 71.42 69.90 70.23 984,524 -2.49(-3.43%)
Aug 18, 2022 72.06 73.67 72.06 72.72 1,233,198 +0.98(+1.37%)
Aug 17, 2022 69.53 71.82 69.36 71.74 862,680 +0.85(+1.20%)
Aug 16, 2022 70.16 71.25 69.42 70.88 1,714,884 +0.09(+0.13%)
Aug 15, 2022 70.33 72.06 70.33 70.79 968,005 +0.34(+0.48%)
Aug 12, 2022 70.77 71.44 70.09 70.45 875,643 +0.17(+0.24%)
Aug 11, 2022 70.93 71.30 69.94 70.28 700,464 +0.28(+0.40%)
Aug 10, 2022 68.99 70.87 68.20 70.00 708,726 +2.38(+3.52%)
Aug 09, 2022 68.15 68.70 67.29 67.62 659,003 -1.15(-1.68%)
Aug 08, 2022 69.35 70.21 68.39 68.77 519,270 +0.00(+0.00%)
Aug 05, 2022 68.14 69.90 68.14 68.77 379,649 -0.57(-0.83%)
Aug 04, 2022 69.14 69.58 68.24 69.35 662,473 +0.34(+0.49%)
Aug 03, 2022 69.02 69.59 68.38 69.01 498,151 +0.88(+1.29%)
Aug 02, 2022 67.60 68.80 66.56 68.13 1,200,999 -0.12(-0.18%)
Aug 01, 2022 66.93 69.50 66.59 68.25 928,900 +1.05(+1.56%)
Jul 29, 2022 67.09 68.89 67.00 67.20 1,465,522 +0.35(+0.52%)
Jul 28, 2022 62.17 67.37 61.73 66.85 1,730,400 +4.93(+7.97%)
Jul 27, 2022 61.18 62.10 60.39 61.92 1,028,582 +1.80(+3.00%)
Jul 26, 2022 61.05 61.14 59.53 60.12 747,293 -1.06(-1.73%)
Jul 25, 2022 61.18 61.22 60.03 61.18 816,321 +0.08(+0.14%)
Jul 22, 2022 61.80 62.80 60.22 61.09 450,171 -0.38(-0.63%)
Jul 21, 2022 60.11 61.69 58.70 61.48 714,410 +1.24(+2.06%)
Jul 20, 2022 58.93 60.73 58.64 60.24 604,040 +1.46(+2.49%)
Jul 19, 2022 57.67 58.81 57.42 58.78 740,006 +2.02(+3.55%)
Jul 18, 2022 57.88 58.33 56.44 56.76 598,464 -0.16(-0.28%)
Jul 15, 2022 55.96 57.08 55.18 56.92 436,713 +1.95(+3.55%)
Jul 14, 2022 54.35 55.40 53.60 54.97 482,735 -0.56(-1.01%)
Jul 13, 2022 55.33 56.26 54.20 55.53 889,601 -1.06(-1.87%)
Jul 12, 2022 55.72 58.00 55.52 56.59 631,387 +0.55(+0.99%)
Jul 11, 2022 56.42 56.91 55.77 56.04 1,050,044 -1.03(-1.81%)
Jul 08, 2022 57.21 57.87 56.34 57.07 535,130 -0.33(-0.57%)
Jul 07, 2022 56.25 57.75 56.11 57.40 963,124 +1.71(+3.07%)
Jul 06, 2022 56.27 57.03 55.25 55.69 1,294,471 -0.61(-1.08%)
Jul 05, 2022 53.58 56.30 52.98 56.30 868,219 +1.39(+2.53%)
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.