Skip to main content

Ares Management LP (NY: ARES )

132.98 -0.30 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 77.30 78.02 77.01 77.41 1,253,100 +0.46(+0.60%)
Feb 27, 2023 78.01 78.40 76.75 76.95 712,598 -0.02(-0.02%)
Feb 24, 2023 77.06 77.64 76.69 76.97 792,663 -1.73(-2.20%)
Feb 23, 2023 78.44 78.93 77.57 78.70 660,255 +1.09(+1.41%)
Feb 22, 2023 77.43 78.26 77.09 77.60 590,739 +0.30(+0.38%)
Feb 21, 2023 78.23 78.76 76.61 77.30 836,094 -2.49(-3.12%)
Feb 17, 2023 79.89 80.51 79.25 79.79 533,825 -0.37(-0.47%)
Feb 16, 2023 78.85 81.44 78.53 80.17 595,844 -0.14(-0.18%)
Feb 15, 2023 79.94 80.65 79.42 80.31 1,365,677 -0.27(-0.33%)
Feb 14, 2023 81.45 82.22 80.53 80.58 1,329,069 -0.99(-1.21%)
Feb 13, 2023 82.76 82.98 81.40 81.57 1,759,478 -0.36(-0.45%)
Feb 10, 2023 80.13 82.78 79.56 81.93 867,635 +1.88(+2.35%)
Feb 09, 2023 84.01 84.01 79.46 80.05 1,800,619 -2.07(-2.53%)
Feb 08, 2023 81.91 82.47 81.28 82.12 1,385,277 -0.30(-0.36%)
Feb 07, 2023 80.83 82.44 80.26 82.42 875,708 +1.18(+1.45%)
Feb 06, 2023 80.21 81.48 79.72 81.24 1,140,069 -0.39(-0.48%)
Feb 03, 2023 79.75 82.25 79.75 81.63 1,171,667 +0.38(+0.47%)
Feb 02, 2023 82.34 82.69 80.26 81.25 1,999,394 -0.03(-0.04%)
Feb 01, 2023 79.33 81.98 79.27 81.28 891,528 +1.60(+2.01%)
Jan 31, 2023 78.02 79.70 77.56 79.68 721,469 +1.74(+2.23%)
Jan 30, 2023 78.62 79.43 77.93 77.94 839,661 -1.65(-2.07%)
Jan 27, 2023 77.63 79.80 77.56 79.59 1,184,515 +1.62(+2.08%)
Jan 26, 2023 75.93 78.36 75.50 77.97 837,320 +2.70(+3.58%)
Jan 25, 2023 74.38 75.36 73.39 75.27 539,844 -0.15(-0.20%)
Jan 24, 2023 75.86 76.49 75.08 75.42 427,320 -1.04(-1.36%)
Jan 23, 2023 76.00 77.13 75.46 76.46 979,011 +0.97(+1.28%)
Jan 20, 2023 73.37 75.55 73.13 75.49 921,991 +2.59(+3.56%)
Jan 19, 2023 74.07 74.33 71.98 72.90 994,229 -1.96(-2.62%)
Jan 18, 2023 75.46 76.11 74.67 74.86 952,712 -0.10(-0.13%)
Jan 17, 2023 74.21 75.32 74.21 74.95 851,459 +0.58(+0.77%)
Jan 13, 2023 73.29 74.58 72.41 74.38 782,590 +0.69(+0.94%)
Jan 12, 2023 71.72 74.00 70.99 73.69 1,386,632 +2.58(+3.63%)
Jan 11, 2023 69.80 71.16 69.58 71.10 938,200 +1.56(+2.25%)
Jan 10, 2023 68.78 69.73 68.43 69.54 926,337 +0.60(+0.86%)
Jan 09, 2023 67.11 69.52 66.67 68.94 854,693 +2.57(+3.88%)
Jan 06, 2023 65.53 66.84 64.72 66.37 1,122,605 +1.60(+2.48%)
Jan 05, 2023 66.09 66.26 64.60 64.77 1,214,152 -1.86(-2.80%)
Jan 04, 2023 66.04 67.08 65.43 66.63 1,047,548 +1.01(+1.54%)
Jan 03, 2023 66.67 67.22 64.78 65.62 846,803 -0.09(-0.13%)
Dec 30, 2022 65.15 66.22 64.66 65.71 879,966 -0.22(-0.34%)
Dec 29, 2022 64.26 65.96 63.86 65.93 720,830 +2.26(+3.54%)
Dec 28, 2022 63.97 64.42 63.49 63.67 728,043 -0.59(-0.91%)
Dec 27, 2022 65.28 65.46 64.14 64.26 881,861 -0.73(-1.12%)
Dec 23, 2022 63.98 65.23 63.90 64.99 549,244 +0.40(+0.62%)
Dec 22, 2022 65.13 65.41 63.40 64.58 895,210 -1.46(-2.21%)
Dec 21, 2022 65.24 66.37 64.85 66.04 1,010,699 +1.32(+2.03%)
Dec 20, 2022 63.62 65.32 63.42 64.73 1,276,011 +0.82(+1.28%)
Dec 19, 2022 64.78 65.19 63.45 63.91 1,215,419 -1.51(-2.30%)
Dec 16, 2022 65.26 66.36 64.63 65.42 1,627,919 -0.82(-1.23%)
Dec 15, 2022 67.51 68.34 65.76 66.24 2,131,876 -2.75(-3.98%)
Dec 14, 2022 69.57 70.47 68.18 68.98 1,441,515 -0.92(-1.32%)
Dec 13, 2022 70.25 71.84 69.35 69.90 1,772,826 +2.22(+3.28%)
Dec 12, 2022 65.79 67.73 65.32 67.69 1,546,365 +1.85(+2.81%)
Dec 09, 2022 65.84 66.44 64.84 65.84 1,295,317 -0.95(-1.43%)
Dec 08, 2022 67.76 68.11 66.61 66.79 1,425,737 -0.88(-1.29%)
Dec 07, 2022 68.81 69.06 67.54 67.67 1,270,441 -1.11(-1.62%)
Dec 06, 2022 68.81 69.36 67.52 68.78 1,473,992 -0.16(-0.23%)
Dec 05, 2022 71.81 72.10 68.52 68.94 1,668,595 -3.38(-4.67%)
Dec 02, 2022 73.03 73.96 71.94 72.32 1,880,276 -1.93(-2.60%)
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.