Indicators

Ares Management LP (NY: ARES )

133.41 -1.22 (-0.91%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.86	50.14	49.51	50.11	716,391	+0.18(+0.36%)
May 27, 2021	49.95	50.01	49.61	49.93	577,388	+0.35(+0.70%)
May 26, 2021	49.32	49.86	49.30	49.59	1,606,708	+0.15(+0.29%)
May 25, 2021	49.51	49.77	49.24	49.44	1,859,279	+0.16(+0.33%)
May 24, 2021	50.29	50.30	48.71	49.28	1,711,454	-0.67(-1.35%)
May 21, 2021	47.87	50.01	47.40	49.95	1,632,295	+2.72(+5.75%)
May 20, 2021	46.73	47.38	46.35	47.24	769,196	+0.74(+1.60%)
May 19, 2021	46.22	46.68	45.83	46.49	644,205	-0.43(-0.91%)
May 18, 2021	47.29	47.85	46.87	46.92	690,545	-0.23(-0.48%)
May 17, 2021	47.33	47.64	46.91	47.14	737,190	-0.45(-0.95%)
May 14, 2021	46.94	47.82	46.84	47.60	487,441	+1.16(+2.50%)
May 13, 2021	46.65	47.18	46.14	46.44	725,210	+0.08(+0.18%)
May 12, 2021	47.46	48.17	46.13	46.35	503,898	-1.29(-2.71%)
May 11, 2021	47.69	48.04	47.07	47.64	2,240,004	-0.76(-1.58%)
May 10, 2021	48.62	49.28	48.33	48.41	2,332,677	-0.33(-0.67%)
May 07, 2021	48.71	49.03	48.41	48.73	2,066,807	-0.05(-0.09%)
May 06, 2021	47.69	48.86	47.27	48.78	2,441,026	+1.09(+2.29%)
May 05, 2021	47.32	47.94	46.83	47.69	2,192,294	+0.94(+2.00%)
May 04, 2021	47.16	47.48	46.54	46.75	2,331,160	-0.57(-1.21%)

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.