Skip to main content

Ares Management LP (NY: ARES )

154.07 +1.27 (+0.83%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.81 51.77 48.79 50.59 1,587,231 +2.62(+5.46%)
Mar 30, 2021 47.62 48.10 47.54 47.98 396,262 +0.23(+0.47%)
Mar 29, 2021 47.85 48.01 47.38 47.75 784,084 -0.92(-1.89%)
Mar 26, 2021 48.74 49.01 47.71 48.67 658,699 -0.06(-0.13%)
Mar 25, 2021 49.29 49.37 48.47 48.73 732,042 -0.70(-1.41%)
Mar 24, 2021 49.29 50.00 49.18 49.43 848,007 +0.30(+0.61%)
Mar 23, 2021 49.62 50.06 48.84 49.13 1,177,647 -0.52(-1.05%)
Mar 22, 2021 48.90 50.07 48.57 49.66 1,400,529 +0.71(+1.46%)
Mar 19, 2021 49.31 50.24 48.74 48.94 1,511,198 -0.36(-0.73%)
Mar 18, 2021 49.71 50.53 49.10 49.30 1,205,611 -0.70(-1.41%)
Mar 17, 2021 49.40 50.18 49.08 50.01 1,052,470 +0.63(+1.28%)
Mar 16, 2021 49.61 49.90 48.97 49.38 553,106 -0.22(-0.44%)
Mar 15, 2021 49.39 49.83 48.67 49.59 611,362 +0.13(+0.27%)
Mar 12, 2021 48.97 49.73 48.79 49.46 495,236 +0.39(+0.80%)
Mar 11, 2021 48.29 49.45 48.10 49.06 769,056 +1.00(+2.09%)
Mar 10, 2021 48.63 48.87 47.81 48.06 571,535 -0.08(-0.17%)
Mar 09, 2021 47.17 48.87 46.92 48.14 662,966 +1.15(+2.44%)
Mar 08, 2021 46.11 47.52 45.91 47.00 900,840 +1.19(+2.60%)
Mar 05, 2021 45.54 45.85 42.77 45.81 1,047,100 +0.66(+1.47%)
Mar 04, 2021 45.95 46.14 44.25 45.14 731,713 -0.85(-1.85%)
Mar 03, 2021 46.54 46.89 45.82 45.99 820,731 -0.56(-1.21%)
Mar 02, 2021 46.94 47.49 46.43 46.56 903,989 -0.44(-0.93%)
Mar 01, 2021 47.36 47.94 46.93 47.00 801,750 +0.46(+0.98%)
Feb 26, 2021 46.56 47.18 46.33 46.54 808,082 +0.30(+0.66%)
Feb 25, 2021 46.69 46.84 45.66 46.23 703,912 -0.49(-1.05%)
Feb 24, 2021 44.95 46.97 44.82 46.73 496,371 +1.33(+2.92%)
Feb 23, 2021 44.60 45.64 43.96 45.40 1,118,488 +0.37(+0.82%)
Feb 22, 2021 45.69 45.79 45.00 45.04 540,637 -1.07(-2.31%)
Feb 19, 2021 46.62 47.04 45.89 46.10 768,208 -0.47(-1.02%)
Feb 18, 2021 47.20 47.48 46.41 46.58 572,653 -0.97(-2.03%)
Feb 17, 2021 47.19 47.77 46.58 47.54 870,221 +0.35(+0.74%)
Feb 16, 2021 46.45 47.24 46.20 47.19 745,352 +1.14(+2.47%)
Feb 12, 2021 45.81 46.54 45.27 46.06 780,941 +0.76(+1.68%)
Feb 11, 2021 43.88 47.58 42.30 45.29 1,263,925 -0.04(-0.08%)
Feb 10, 2021 44.56 45.73 44.29 45.33 1,159,759 +1.14(+2.57%)
Feb 09, 2021 43.84 44.77 43.59 44.19 1,113,995 +0.22(+0.51%)
Feb 08, 2021 43.87 44.23 43.74 43.97 625,377 +0.39(+0.90%)
Feb 05, 2021 43.75 44.01 43.50 43.58 595,199 -0.07(-0.16%)
Feb 04, 2021 42.75 44.18 42.55 43.65 606,556 +0.90(+2.09%)
Feb 03, 2021 43.42 43.93 42.61 42.75 847,014 -0.82(-1.89%)
Feb 02, 2021 41.99 43.86 41.99 43.58 516,864 +2.01(+4.85%)
Feb 01, 2021 40.84 41.92 40.45 41.56 421,244 +1.13(+2.79%)
Jan 29, 2021 41.00 41.27 40.11 40.43 422,190 -0.88(-2.12%)
Jan 28, 2021 40.11 41.52 39.95 41.31 459,348 +1.43(+3.59%)
Jan 27, 2021 40.60 41.53 39.78 39.88 626,534 -1.27(-3.09%)
Jan 26, 2021 40.59 41.46 40.42 41.15 441,463 +0.70(+1.73%)
Jan 25, 2021 40.54 40.91 40.16 40.45 334,828 -0.09(-0.22%)
Jan 22, 2021 40.74 41.04 40.50 40.54 416,271 -0.43(-1.05%)
Jan 21, 2021 41.70 41.90 40.76 40.97 513,752 -0.59(-1.42%)
Jan 20, 2021 41.09 41.70 40.90 41.56 783,329 +0.67(+1.64%)
Jan 19, 2021 40.59 41.10 40.39 40.89 987,661 +0.47(+1.17%)
Jan 15, 2021 40.69 40.90 39.95 40.42 763,294 -0.57(-1.40%)
Jan 14, 2021 41.62 41.97 40.95 40.99 585,710 -0.43(-1.04%)
Jan 13, 2021 41.84 41.84 41.19 41.42 415,572 -0.24(-0.58%)
Jan 12, 2021 41.87 42.07 41.36 41.66 514,875 -0.19(-0.45%)
Jan 11, 2021 42.34 42.59 41.81 41.85 637,922 -0.69(-1.62%)
Jan 08, 2021 42.89 43.20 42.34 42.54 613,181 +0.10(+0.23%)
Jan 07, 2021 42.32 42.89 42.00 42.44 623,167 +0.70(+1.67%)
Jan 06, 2021 41.63 42.33 40.98 41.74 814,024 +0.42(+1.02%)
Jan 05, 2021 41.74 42.20 41.24 41.32 982,353 -0.47(-1.14%)
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.