Indicators

Ares Management LP (NY: ARES )

143.62 -0.94 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.