Skip to main content

Ares Management LP (NY: ARES )

133.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 66.75 67.31 64.86 65.70 845,763 -0.09(-0.13%)
Dec 30, 2022 65.23 66.30 64.74 65.79 878,886 -0.22(-0.33%)
Dec 29, 2022 64.34 66.04 63.94 66.01 719,944 +2.26(+3.54%)
Dec 28, 2022 64.05 64.50 63.57 63.75 727,149 -0.59(-0.91%)
Dec 27, 2022 65.36 65.54 64.22 64.34 880,778 -0.73(-1.12%)
Dec 23, 2022 64.06 65.31 63.98 65.07 548,569 +0.40(+0.62%)
Dec 22, 2022 65.21 65.49 63.48 64.66 894,111 -1.46(-2.21%)
Dec 21, 2022 65.32 66.45 64.93 66.12 1,009,458 +1.32(+2.03%)
Dec 20, 2022 63.70 65.40 63.50 64.81 1,274,444 +0.82(+1.28%)
Dec 19, 2022 64.86 65.27 63.52 63.99 1,213,926 -1.51(-2.30%)
Dec 16, 2022 65.34 66.44 64.71 65.50 1,625,919 -0.82(-1.23%)
Dec 15, 2022 67.59 68.42 65.85 66.32 2,129,258 -2.75(-3.98%)
Dec 14, 2022 69.66 70.55 68.27 69.07 1,439,745 -0.92(-1.32%)
Dec 13, 2022 70.33 71.93 69.44 69.99 1,770,648 +2.22(+3.28%)
Dec 12, 2022 65.87 67.82 65.40 67.77 1,544,466 +1.85(+2.81%)
Dec 09, 2022 65.92 66.52 64.92 65.92 1,293,727 -0.95(-1.43%)
Dec 08, 2022 67.85 68.19 66.69 66.87 1,423,986 -0.88(-1.29%)
Dec 07, 2022 68.89 69.14 67.63 67.75 1,268,881 -1.12(-1.62%)
Dec 06, 2022 68.89 69.44 67.61 68.87 1,472,182 -0.16(-0.23%)
Dec 05, 2022 71.90 72.19 68.61 69.03 1,666,546 -3.38(-4.67%)
Dec 02, 2022 73.12 74.05 72.03 72.41 1,877,967 -1.93(-2.60%)
Dec 01, 2022 74.35 74.94 71.01 74.35 2,511,628 -0.37(-0.50%)
Nov 30, 2022 74.29 75.03 72.54 74.72 8,926,049 +1.00(+1.36%)
Nov 29, 2022 73.84 74.61 73.40 73.72 1,416,117 +0.12(+0.17%)
Nov 28, 2022 73.88 74.44 72.99 73.59 1,220,690 -1.20(-1.61%)
Nov 25, 2022 74.71 75.73 74.33 74.79 529,640 -0.51(-0.67%)
Nov 23, 2022 74.89 75.87 74.64 75.30 741,370 +0.51(+0.69%)
Nov 22, 2022 73.99 75.06 73.86 74.78 1,417,151 +0.78(+1.06%)
Nov 21, 2022 73.07 74.72 72.80 74.00 1,291,816 +0.70(+0.95%)
Nov 18, 2022 75.33 75.53 72.68 73.31 977,483 -0.93(-1.26%)
Nov 17, 2022 73.67 75.23 73.17 74.24 1,068,527 -0.99(-1.32%)
Nov 16, 2022 75.83 75.89 74.30 75.23 1,105,412 -1.27(-1.66%)
Nov 15, 2022 77.69 78.44 75.75 76.50 1,179,494 +0.70(+0.92%)
Nov 14, 2022 79.96 79.96 74.55 75.80 1,978,776 -4.36(-5.43%)
Nov 11, 2022 81.55 82.03 78.42 80.16 1,994,247 -0.91(-1.12%)
Nov 10, 2022 79.49 81.07 78.85 81.07 2,626,013 +5.62(+7.45%)
Nov 09, 2022 75.34 76.87 74.89 75.44 1,136,246 -0.82(-1.07%)
Nov 08, 2022 76.25 76.73 75.08 76.26 1,684,129 +0.39(+0.52%)
Nov 07, 2022 76.21 76.21 74.56 75.87 722,327 +1.10(+1.47%)
Nov 04, 2022 74.76 75.95 73.74 74.78 818,996 +1.38(+1.88%)
Nov 03, 2022 72.42 74.54 71.91 73.39 1,458,312 +0.35(+0.48%)
Nov 02, 2022 73.99 72.64 73.04 1,257,484 -1.39(-1.87%)
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.