Skip to main content

Ares Management LP (NY: ARES )

133.09 -0.19 (-0.14%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 79.73 81.11 79.45 81.03 671,460 +2.06(+2.61%)
Mar 30, 2023 79.90 80.01 78.96 78.98 623,878 -0.08(-0.10%)
Mar 29, 2023 78.60 79.09 77.52 79.05 724,022 +1.26(+1.62%)
Mar 28, 2023 78.90 79.27 77.19 77.79 637,652 -0.96(-1.22%)
Mar 27, 2023 78.56 79.67 78.15 78.75 939,962 +0.67(+0.86%)
Mar 24, 2023 76.85 78.65 75.27 78.08 1,741,858 +0.01(+0.01%)
Mar 23, 2023 77.30 79.92 77.27 78.07 2,104,854 +1.36(+1.77%)
Mar 22, 2023 76.55 79.24 75.97 76.71 1,918,361 +0.46(+0.60%)
Mar 21, 2023 72.99 76.42 72.87 76.26 806,339 +3.67(+5.06%)
Mar 20, 2023 73.39 73.80 71.83 72.59 860,402 -0.30(-0.41%)
Mar 17, 2023 73.66 74.11 72.29 72.89 1,870,250 -1.18(-1.60%)
Mar 16, 2023 71.68 74.90 71.11 74.07 1,163,550 +1.63(+2.25%)
Mar 15, 2023 70.68 72.73 70.50 72.44 1,737,143 -0.30(-0.41%)
Mar 14, 2023 72.12 73.32 71.07 72.74 1,694,435 +2.83(+4.04%)
Mar 13, 2023 69.42 71.56 68.59 69.91 2,699,832 -1.71(-2.39%)
Mar 10, 2023 76.28 76.28 71.20 71.62 2,844,706 -5.21(-6.78%)
Mar 09, 2023 80.06 80.67 76.71 76.83 988,375 -3.23(-4.03%)
Mar 08, 2023 79.19 80.37 78.99 80.06 589,833 +0.94(+1.19%)
Mar 07, 2023 80.09 80.53 78.58 79.12 716,440 -1.36(-1.70%)
Mar 06, 2023 79.86 81.72 79.86 80.49 967,765 +0.59(+0.73%)
Mar 03, 2023 78.01 80.16 77.38 79.90 1,005,554 +1.88(+2.42%)
Mar 02, 2023 76.76 78.01 76.56 78.01 777,614 +0.41(+0.53%)
Mar 01, 2023 77.08 77.92 76.90 77.60 927,314 +0.10(+0.12%)
Feb 28, 2023 77.39 78.12 77.10 77.51 1,251,560 +0.46(+0.60%)
Feb 27, 2023 78.10 78.50 76.85 77.04 711,723 -0.02(-0.02%)
Feb 24, 2023 77.15 77.74 76.79 77.06 791,690 -1.73(-2.20%)
Feb 23, 2023 78.53 79.02 77.67 78.79 659,444 +1.10(+1.41%)
Feb 22, 2023 77.52 78.35 77.19 77.70 590,013 +0.30(+0.39%)
Feb 21, 2023 78.32 78.86 76.71 77.40 835,067 -2.49(-3.12%)
Feb 17, 2023 79.99 80.61 79.35 79.89 533,170 -0.37(-0.47%)
Feb 16, 2023 78.95 81.54 78.63 80.26 595,112 -0.14(-0.18%)
Feb 15, 2023 80.04 80.74 79.51 80.41 1,364,000 -0.27(-0.33%)
Feb 14, 2023 81.55 82.32 80.63 80.68 1,327,437 -0.99(-1.21%)
Feb 13, 2023 82.86 83.08 81.50 81.67 1,757,317 -0.37(-0.45%)
Feb 10, 2023 80.23 82.88 79.66 82.03 866,569 +1.88(+2.35%)
Feb 09, 2023 84.11 84.11 79.56 80.15 1,798,408 -2.08(-2.53%)
Feb 08, 2023 82.01 82.57 81.38 82.23 1,383,575 -0.30(-0.36%)
Feb 07, 2023 80.93 82.54 80.36 82.52 874,633 +1.18(+1.45%)
Feb 06, 2023 80.31 81.58 79.82 81.34 1,138,669 -0.39(-0.48%)
Feb 03, 2023 79.85 82.35 79.85 81.73 1,170,228 +0.38(+0.47%)
Feb 02, 2023 82.44 82.80 80.36 81.35 1,996,938 -0.03(-0.04%)
Feb 01, 2023 79.43 82.08 79.37 81.38 890,433 +1.61(+2.01%)
Jan 31, 2023 78.11 79.79 77.66 79.77 720,583 +1.74(+2.23%)
Jan 30, 2023 78.72 79.52 78.02 78.03 838,630 -1.65(-2.07%)
Jan 27, 2023 77.73 79.90 77.66 79.69 1,183,060 +1.62(+2.08%)
Jan 26, 2023 76.03 78.45 75.60 78.06 836,291 +2.70(+3.58%)
Jan 25, 2023 74.47 75.45 73.48 75.36 539,181 -0.15(-0.20%)
Jan 24, 2023 75.96 76.58 75.17 75.52 426,795 -1.04(-1.36%)
Jan 23, 2023 76.09 77.23 75.55 76.55 977,808 +0.97(+1.28%)
Jan 20, 2023 73.46 75.64 73.22 75.58 920,858 +2.60(+3.56%)
Jan 19, 2023 74.16 74.42 72.06 72.99 993,008 -1.96(-2.62%)
Jan 18, 2023 75.55 76.21 74.77 74.95 951,542 -0.10(-0.13%)
Jan 17, 2023 74.30 75.41 74.30 75.04 850,413 +0.58(+0.77%)
Jan 13, 2023 73.38 74.67 72.50 74.47 781,629 +0.69(+0.94%)
Jan 12, 2023 71.81 74.09 71.08 73.78 1,384,929 +2.59(+3.63%)
Jan 11, 2023 69.88 71.24 69.66 71.19 937,048 +1.57(+2.25%)
Jan 10, 2023 68.86 69.82 68.52 69.62 925,199 +0.60(+0.86%)
Jan 09, 2023 67.19 69.60 66.75 69.03 853,644 +2.58(+3.88%)
Jan 06, 2023 65.61 66.92 64.80 66.45 1,121,226 +1.61(+2.48%)
Jan 05, 2023 66.17 66.35 64.68 64.85 1,212,661 -1.86(-2.80%)
Jan 04, 2023 66.12 67.16 65.51 66.71 1,046,262 +1.01(+1.54%)
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.