Skip to main content

Ares Management LP (NY: ARES )

133.22 -0.06 (-0.05%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 109.65 110.88 109.38 110.72 1,058,943 +1.08(+0.99%)
Nov 29, 2023 109.09 110.35 108.46 109.64 1,158,936 +1.44(+1.33%)
Nov 28, 2023 107.48 108.59 107.29 108.20 1,392,064 +0.75(+0.70%)
Nov 27, 2023 107.25 108.50 106.43 107.45 1,053,748 -0.29(-0.27%)
Nov 24, 2023 107.50 108.53 107.27 107.73 433,090 +0.39(+0.37%)
Nov 22, 2023 107.21 107.75 106.42 107.34 576,096 +0.93(+0.87%)
Nov 21, 2023 106.27 107.26 104.44 106.41 700,496 -0.50(-0.47%)
Nov 20, 2023 105.83 107.61 105.25 106.91 943,015 +1.29(+1.22%)
Nov 17, 2023 100.81 105.67 100.12 105.62 1,520,960 +5.03(+5.00%)
Nov 16, 2023 102.33 102.86 100.06 100.59 1,567,837 -1.78(-1.74%)
Nov 15, 2023 107.52 108.04 102.27 102.38 2,359,749 -5.95(-5.49%)
Nov 14, 2023 107.11 109.22 106.81 108.33 984,536 +1.22(+1.14%)
Nov 13, 2023 106.02 107.75 106.02 107.10 662,492 +0.82(+0.77%)
Nov 10, 2023 105.02 106.35 103.85 106.28 647,574 +2.03(+1.95%)
Nov 09, 2023 105.12 106.47 104.10 104.25 481,141 -0.11(-0.10%)
Nov 08, 2023 103.94 105.02 103.49 104.36 532,817 +0.96(+0.93%)
Nov 07, 2023 103.25 104.81 102.99 103.40 555,996 +0.78(+0.76%)
Nov 06, 2023 105.58 105.89 101.66 102.62 975,708 -2.99(-2.83%)
Nov 03, 2023 103.03 106.11 103.03 105.61 1,108,828 +3.49(+3.42%)
Nov 02, 2023 101.67 102.67 100.55 102.12 1,131,148 +1.80(+1.79%)
Nov 01, 2023 97.34 100.40 96.63 100.33 1,585,409 +3.08(+3.16%)
Oct 31, 2023 95.20 101.59 94.69 97.25 2,700,490 -2.79(-2.79%)
Oct 30, 2023 100.75 101.27 99.46 100.04 1,159,847 +0.57(+0.57%)
Oct 27, 2023 100.10 100.85 97.92 99.47 946,003 -0.74(-0.74%)
Oct 26, 2023 99.83 101.60 99.83 100.21 877,949 +0.32(+0.32%)
Oct 25, 2023 102.18 102.77 99.71 99.89 779,938 -3.09(-3.00%)
Oct 24, 2023 100.63 103.80 99.75 102.98 868,831 +3.36(+3.38%)
Oct 23, 2023 99.87 101.69 99.41 99.62 775,560 -1.19(-1.18%)
Oct 20, 2023 103.49 103.94 100.38 100.81 931,949 -2.89(-2.79%)
Oct 19, 2023 106.11 106.89 103.28 103.70 942,461 -2.50(-2.35%)
Oct 18, 2023 106.91 107.34 105.44 106.19 1,163,479 -1.83(-1.70%)
Oct 17, 2023 107.33 108.95 107.10 108.03 919,909 -0.51(-0.47%)
Oct 16, 2023 107.85 109.28 107.13 108.54 764,876 +1.49(+1.39%)
Oct 13, 2023 108.06 108.69 106.49 107.05 907,640 -0.89(-0.82%)
Oct 12, 2023 110.15 110.62 107.71 107.94 842,470 -1.69(-1.54%)
Oct 11, 2023 109.18 110.52 108.56 109.63 997,384 +0.85(+0.78%)
Oct 10, 2023 108.07 110.16 108.07 108.78 811,326 +1.01(+0.93%)
Oct 09, 2023 105.81 108.37 105.55 107.77 994,003 +0.83(+0.78%)
Oct 06, 2023 103.94 108.08 103.94 106.94 1,977,377 +2.45(+2.34%)
Oct 05, 2023 101.08 105.00 101.08 104.50 1,790,643 +3.52(+3.49%)
Oct 04, 2023 98.89 101.16 98.79 100.98 912,806 +2.32(+2.35%)
Oct 03, 2023 100.61 100.81 97.48 98.66 1,139,121 -2.39(-2.36%)
Oct 02, 2023 102.13 102.28 100.55 101.05 821,224 -0.42(-0.42%)
Sep 29, 2023 103.88 104.57 101.12 101.47 1,090,864 -1.99(-1.93%)
Sep 28, 2023 102.22 103.89 101.97 103.46 700,261 +1.16(+1.14%)
Sep 27, 2023 101.93 103.00 101.49 102.30 818,834 +0.82(+0.81%)
Sep 26, 2023 103.47 104.01 101.45 101.48 919,884 -2.78(-2.67%)
Sep 25, 2023 102.69 104.48 103.90 104.26 846,642 +1.12(+1.09%)
Sep 22, 2023 103.74 104.41 102.53 103.14 818,512 -0.18(-0.17%)
Sep 21, 2023 103.57 104.30 102.60 103.31 1,462,057 -1.50(-1.43%)
Sep 20, 2023 103.42 105.91 103.42 104.81 1,006,451 +1.60(+1.55%)
Sep 19, 2023 103.87 104.24 103.11 103.22 516,549 -0.70(-0.67%)
Sep 18, 2023 103.50 104.18 102.33 103.92 786,787 +0.25(+0.24%)
Sep 15, 2023 103.02 103.94 102.29 103.67 1,886,165 +0.13(+0.12%)
Sep 14, 2023 103.71 103.83 102.69 103.54 989,774 +0.36(+0.35%)
Sep 13, 2023 103.49 104.02 102.50 103.18 1,281,133 -0.25(-0.24%)
Sep 12, 2023 102.95 104.26 102.95 103.42 1,073,972 +0.02(+0.02%)
Sep 11, 2023 104.22 104.55 102.86 103.40 1,269,779 -0.35(-0.34%)
Sep 08, 2023 100.86 103.81 100.56 103.75 1,264,671 +2.69(+2.66%)
Sep 07, 2023 98.90 101.33 98.17 101.06 912,211 +1.46(+1.46%)
Sep 06, 2023 100.56 101.08 99.17 99.60 954,641 -1.58(-1.56%)
Sep 05, 2023 101.04 101.96 99.90 101.18 1,503,477 +0.15(+0.14%)
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.