Skip to main content

Ares Management LP (NY: ARES )

131.35 -2.72 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 133.15 133.87 131.32 131.35 976,908 -2.72(-2.03%)
Apr 11, 2024 134.12 134.96 132.91 134.07 1,589,772 +0.03(+0.02%)
Apr 10, 2024 131.94 135.61 131.08 134.04 1,104,974 +0.24(+0.18%)
Apr 09, 2024 135.25 136.32 131.78 133.80 1,808,951 -1.36(-1.01%)
Apr 08, 2024 134.56 135.66 133.67 135.16 1,319,006 +1.00(+0.75%)
Apr 05, 2024 131.95 134.80 131.22 134.16 1,218,176 +1.96(+1.48%)
Apr 04, 2024 133.00 133.89 131.53 132.20 1,639,940 +0.22(+0.17%)
Apr 03, 2024 130.96 133.03 130.50 131.98 962,588 +1.18(+0.90%)
Apr 02, 2024 130.90 131.31 128.29 130.80 1,424,864 -1.59(-1.20%)
Apr 01, 2024 132.77 132.90 130.18 132.39 844,757 -0.59(-0.44%)
Mar 28, 2024 133.16 133.26 133.25 132.98 784,603 -0.30(-0.23%)
Mar 27, 2024 134.68 135.10 131.17 133.28 913,213 -0.68(-0.51%)
Mar 26, 2024 134.77 135.23 133.41 133.96 518,005 +0.17(+0.13%)
Mar 25, 2024 133.54 134.85 133.18 133.79 471,184 -0.08(-0.06%)
Mar 22, 2024 136.17 136.53 133.68 133.87 574,049 -2.71(-1.98%)
Mar 21, 2024 135.00 137.88 134.06 136.58 1,564,477 +3.08(+2.31%)
Mar 20, 2024 132.13 133.70 131.09 133.50 875,442 +1.33(+1.01%)
Mar 19, 2024 129.79 132.99 129.43 132.17 1,027,623 +2.00(+1.54%)
Mar 18, 2024 132.76 133.85 129.35 130.17 1,302,156 -1.94(-1.47%)
Mar 15, 2024 133.00 134.41 131.89 132.11 2,918,003 -0.67(-0.50%)
Mar 14, 2024 133.89 134.29 131.85 132.78 900,298 -1.01(-0.75%)
Mar 13, 2024 133.52 134.28 132.86 133.79 742,986 +0.67(+0.51%)
Mar 12, 2024 132.66 134.05 131.73 133.12 695,061 +1.44(+1.09%)
Mar 11, 2024 132.24 132.63 130.94 131.68 923,369 -1.50(-1.13%)
Mar 08, 2024 135.32 136.11 132.12 133.17 1,157,865 -1.44(-1.07%)
Mar 07, 2024 133.07 134.91 132.90 134.61 1,240,541 -0.17(-0.13%)
Mar 06, 2024 135.94 136.52 134.07 134.78 806,182 +0.20(+0.15%)
Mar 05, 2024 134.44 135.24 132.72 134.58 1,184,560 -0.36(-0.27%)
Mar 04, 2024 132.20 135.19 131.63 134.94 1,208,853 +2.74(+2.07%)
Mar 01, 2024 132.20 133.07 130.59 132.20 867,715 +0.49(+0.37%)
Feb 29, 2024 130.77 132.55 130.76 131.71 1,115,715 +1.37(+1.05%)
Feb 28, 2024 129.44 131.02 128.40 130.34 1,198,294 +0.69(+0.53%)
Feb 27, 2024 130.53 130.90 129.25 129.66 1,160,974 -0.74(-0.56%)
Feb 26, 2024 130.93 131.63 130.26 130.39 954,237 -0.59(-0.45%)
Feb 23, 2024 133.55 133.55 129.78 130.99 1,378,769 -2.04(-1.53%)
Feb 22, 2024 133.45 134.62 131.64 133.03 1,085,397 +2.31(+1.77%)
Feb 21, 2024 130.80 131.11 129.21 130.71 1,398,093 -0.98(-0.75%)
Feb 20, 2024 132.64 133.12 130.82 131.69 963,399 -2.34(-1.75%)
Feb 16, 2024 133.94 135.30 133.33 134.04 2,054,212 -0.21(-0.16%)
Feb 15, 2024 136.71 136.71 133.67 134.25 1,012,178 -1.52(-1.12%)
Feb 14, 2024 134.94 135.91 134.35 135.77 1,014,168 +1.79(+1.33%)
Feb 13, 2024 133.81 137.09 133.27 133.98 1,278,033 -2.13(-1.57%)
Feb 12, 2024 135.46 137.23 134.39 136.11 1,064,808 +0.35(+0.26%)
Feb 09, 2024 135.28 136.88 134.11 135.77 1,094,774 +1.15(+0.86%)
Feb 08, 2024 135.10 138.52 130.98 134.61 2,201,542 +6.65(+5.20%)
Feb 07, 2024 126.62 129.25 126.12 127.96 1,449,737 +1.85(+1.47%)
Feb 06, 2024 124.56 126.24 123.25 126.11 836,615 +2.47(+2.00%)
Feb 05, 2024 124.52 125.12 123.00 123.64 608,705 -1.63(-1.30%)
Feb 02, 2024 121.16 126.45 121.16 125.27 917,721 +3.50(+2.87%)
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.