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 (%)
Jul 31, 2023 97.22 97.22 96.13 97.15 1,217,985 +0.18(+0.18%)
Jul 28, 2023 97.82 98.14 96.53 96.98 676,296 +0.23(+0.24%)
Jul 27, 2023 99.00 99.19 96.59 96.74 577,888 -1.75(-1.78%)
Jul 26, 2023 99.07 99.53 98.25 98.50 932,430 -0.78(-0.79%)
Jul 25, 2023 98.14 100.44 98.10 99.28 1,036,517 +0.90(+0.92%)
Jul 24, 2023 99.07 99.87 98.04 98.38 459,597 -1.05(-1.05%)
Jul 21, 2023 100.54 100.74 99.41 99.43 468,071 -0.63(-0.63%)
Jul 20, 2023 99.16 100.63 98.97 100.05 671,074 +0.11(+0.11%)
Jul 19, 2023 99.59 100.88 99.11 99.94 779,450 +0.31(+0.31%)
Jul 18, 2023 99.96 100.82 99.50 99.63 1,035,278 +0.78(+0.79%)
Jul 17, 2023 98.65 99.57 98.25 98.85 654,579 -0.09(-0.09%)
Jul 14, 2023 99.35 99.92 97.67 98.94 806,428 -0.06(-0.06%)
Jul 13, 2023 95.83 99.03 95.14 98.99 1,119,051 +4.35(+4.59%)
Jul 12, 2023 95.15 95.70 94.14 94.65 704,983 +1.14(+1.21%)
Jul 11, 2023 92.15 94.45 91.74 93.51 730,442 +1.74(+1.90%)
Jul 10, 2023 92.13 92.90 91.70 91.77 581,129 -1.14(-1.22%)
Jul 07, 2023 91.36 93.25 91.36 92.90 657,772 +1.08(+1.17%)
Jul 06, 2023 92.45 92.77 91.01 91.83 716,050 -1.86(-1.99%)
Jul 05, 2023 94.50 94.50 93.45 93.69 588,622 -0.81(-0.86%)
Jul 03, 2023 93.89 95.06 93.60 94.50 360,484 +0.16(+0.17%)
Jun 30, 2023 94.43 95.31 94.15 94.34 1,003,612 +0.70(+0.75%)
Jun 29, 2023 92.45 93.71 92.28 93.64 1,142,406 +1.36(+1.48%)
Jun 28, 2023 90.83 92.52 90.51 92.28 533,741 +1.19(+1.31%)
Jun 27, 2023 90.12 92.41 89.90 91.08 1,207,716 +1.28(+1.43%)
Jun 26, 2023 88.61 90.97 88.61 89.80 775,628 +1.27(+1.44%)
Jun 23, 2023 89.59 90.29 88.41 88.53 1,434,075 -2.14(-2.37%)
Jun 22, 2023 90.82 91.45 89.93 90.67 783,102 -0.53(-0.58%)
Jun 21, 2023 91.18 91.74 90.50 91.20 774,591 -0.23(-0.26%)
Jun 20, 2023 91.31 92.10 90.73 91.44 816,981 -1.03(-1.11%)
Jun 16, 2023 93.43 93.43 92.40 92.46 1,836,675 -0.82(-0.88%)
Jun 15, 2023 90.93 93.33 90.58 93.29 1,275,079 +13.79(+17.34%)
May 08, 2023 79.73 81.34 79.15 79.50 1,150,453 +0.01(+0.01%)
May 05, 2023 78.35 79.69 78.01 79.49 872,403 +2.35(+3.04%)
May 04, 2023 79.55 79.55 75.63 77.14 1,449,679 -2.48(-3.12%)
May 03, 2023 79.70 81.23 79.38 79.63 949,930 -0.36(-0.45%)
May 02, 2023 82.26 82.35 79.18 79.98 1,760,026 -3.02(-3.63%)
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.