Indicators

Ares Management LP (NY: ARES )

133.09 -1.81 (-1.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.