Skip to main content

Ares Management LP (NY: ARES )

85.33 +0.67 (+0.80%)
Streaming Delayed Price Updated: 10:20 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 82.63 85.39 82.57 84.66 855,928 +1.67(+2.01%)
Jan 31, 2023 81.26 83.01 80.79 82.99 692,660 +1.81(+2.23%)
Jan 30, 2023 81.89 82.73 81.17 81.18 806,132 -1.72(-2.07%)
Jan 27, 2023 80.86 83.12 80.79 82.90 1,137,215 +1.69(+2.08%)
Jan 26, 2023 79.09 81.61 78.64 81.21 803,884 +2.81(+3.58%)
Jan 25, 2023 77.47 78.49 76.44 78.40 518,287 -0.16(-0.20%)
Jan 24, 2023 79.02 79.67 78.20 78.56 410,257 -1.08(-1.36%)
Jan 23, 2023 79.16 80.34 78.60 79.64 939,917 +1.01(+1.28%)
Jan 20, 2023 76.42 78.69 76.17 78.63 885,174 +2.70(+3.56%)
Jan 19, 2023 77.15 77.42 74.97 75.93 954,528 -2.04(-2.62%)
Jan 18, 2023 78.60 79.28 77.78 77.97 914,669 -0.10(-0.13%)
Jan 17, 2023 77.30 78.45 77.30 78.07 817,459 +0.60(+0.77%)
Jan 13, 2023 76.34 77.68 75.42 77.47 751,340 +0.72(+0.94%)
Jan 12, 2023 74.70 77.08 73.94 76.75 1,331,261 +2.69(+3.63%)
Jan 11, 2023 72.70 74.11 72.47 74.06 900,736 +1.63(+2.25%)
Jan 10, 2023 71.64 72.63 71.28 72.43 889,347 +0.62(+0.86%)
Jan 09, 2023 69.90 72.41 69.44 71.81 820,564 +2.68(+3.88%)
Jan 06, 2023 68.26 69.62 67.41 69.13 1,077,777 +1.67(+2.48%)
Jan 05, 2023 68.84 69.02 67.29 67.46 1,165,669 -1.94(-2.80%)
Jan 04, 2023 68.79 69.87 68.15 69.40 1,005,718 +1.05(+1.54%)
Jan 03, 2023 69.44 70.02 67.47 68.35 812,989 -0.09(-0.13%)
Dec 30, 2022 67.86 68.97 67.35 68.44 844,828 -0.23(-0.33%)
Dec 29, 2022 66.93 68.70 66.52 68.67 692,046 +2.35(+3.54%)
Dec 28, 2022 66.63 67.10 66.13 66.32 698,971 -0.61(-0.91%)
Dec 27, 2022 68.00 68.19 66.81 66.93 846,647 -0.76(-1.12%)
Dec 23, 2022 66.64 67.94 66.56 67.69 527,312 +0.42(+0.62%)
Dec 22, 2022 67.84 68.13 66.04 67.27 859,463 -1.52(-2.21%)
Dec 21, 2022 67.95 69.13 67.55 68.79 970,340 +1.37(+2.03%)
Dec 20, 2022 66.27 68.04 66.06 67.42 1,225,058 +0.85(+1.28%)
Dec 19, 2022 67.47 67.90 66.08 66.57 1,166,885 -1.57(-2.30%)
Dec 16, 2022 67.97 69.12 67.32 68.14 1,562,913 -0.85(-1.23%)
Dec 15, 2022 70.32 71.18 68.50 68.99 2,046,746 -2.86(-3.98%)
Dec 14, 2022 72.46 73.40 71.02 71.85 1,383,952 -0.96(-1.32%)
Dec 13, 2022 73.17 74.82 72.24 72.81 1,702,033 +2.31(+3.28%)
Dec 12, 2022 68.53 70.55 68.03 70.50 1,484,616 +1.92(+2.80%)
Dec 09, 2022 68.58 69.20 67.54 68.58 1,243,593 -0.99(-1.43%)
Dec 08, 2022 70.58 70.94 69.38 69.57 1,368,805 -0.91(-1.29%)
Dec 07, 2022 71.67 71.93 70.35 70.48 1,219,710 -1.16(-1.62%)
Dec 06, 2022 71.67 72.24 70.33 71.64 1,415,133 -0.17(-0.23%)
Dec 05, 2022 74.80 75.10 71.37 71.81 1,601,965 -3.52(-4.67%)
Dec 02, 2022 76.06 77.04 74.93 75.33 1,805,192 -2.01(-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.