Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Management LP (NY: ARES )

133.62 -0.11 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 95.20 101.59 94.69 97.25 2,700,490 -2.79(-2.79%)
Oct 30, 2023 100.75 101.27 99.46 100.04 1,159,847 +0.57(+0.57%)
Oct 27, 2023 100.10 100.85 97.92 99.47 946,003 -0.74(-0.74%)
Oct 26, 2023 99.83 101.60 99.83 100.21 877,949 +0.32(+0.32%)
Oct 25, 2023 102.18 102.77 99.71 99.89 779,938 -3.09(-3.00%)
Oct 24, 2023 100.63 103.80 99.75 102.98 868,831 +3.36(+3.38%)
Oct 23, 2023 99.87 101.69 99.41 99.62 775,560 -1.19(-1.18%)
Oct 20, 2023 103.49 103.94 100.38 100.81 931,949 -2.89(-2.79%)
Oct 19, 2023 106.11 106.89 103.28 103.70 942,461 -2.50(-2.35%)
Oct 18, 2023 106.91 107.34 105.44 106.19 1,163,479 -1.83(-1.70%)
Oct 17, 2023 107.33 108.95 107.10 108.03 919,909 -0.51(-0.47%)
Oct 16, 2023 107.85 109.28 107.13 108.54 764,876 +1.49(+1.39%)
Oct 13, 2023 108.06 108.69 106.49 107.05 907,640 -0.89(-0.82%)
Oct 12, 2023 110.15 110.62 107.71 107.94 842,470 -1.69(-1.54%)
Oct 11, 2023 109.18 110.52 108.56 109.63 997,384 +0.85(+0.78%)
Oct 10, 2023 108.07 110.16 108.07 108.78 811,326 +1.01(+0.93%)
Oct 09, 2023 105.81 108.37 105.55 107.77 994,003 +0.83(+0.78%)
Oct 06, 2023 103.94 108.08 103.94 106.94 1,977,377 +2.45(+2.34%)
Oct 05, 2023 101.08 105.00 101.08 104.50 1,790,643 +3.52(+3.49%)
Oct 04, 2023 98.89 101.16 98.79 100.98 912,806 +2.32(+2.35%)
Oct 03, 2023 100.61 100.81 97.48 98.66 1,139,121 -2.39(-2.36%)
Oct 02, 2023 102.13 102.28 100.55 101.05 821,224 -0.42(-0.42%)
Sep 29, 2023 103.88 104.57 101.12 101.47 1,090,864 -1.99(-1.93%)
Sep 28, 2023 102.22 103.89 101.97 103.46 700,261 +1.16(+1.14%)
Sep 27, 2023 101.93 103.00 101.49 102.30 818,834 +0.82(+0.81%)
Sep 26, 2023 103.47 104.01 101.45 101.48 919,884 -2.78(-2.67%)
Sep 25, 2023 102.69 104.48 103.90 104.26 846,642 +1.12(+1.09%)
Sep 22, 2023 103.74 104.41 102.53 103.14 818,512 -0.18(-0.17%)
Sep 21, 2023 103.57 104.30 102.60 103.31 1,462,057 -1.50(-1.43%)
Sep 20, 2023 103.42 105.91 103.42 104.81 1,006,451 +1.60(+1.55%)
Sep 19, 2023 103.87 104.24 103.11 103.22 516,549 -0.70(-0.67%)
Sep 18, 2023 103.50 104.18 102.33 103.92 786,787 +0.25(+0.24%)
Sep 15, 2023 103.02 103.94 102.29 103.67 1,886,165 +0.13(+0.12%)
Sep 14, 2023 103.71 103.83 102.69 103.54 989,774 +0.36(+0.35%)
Sep 13, 2023 103.49 104.02 102.50 103.18 1,281,133 -0.25(-0.24%)
Sep 12, 2023 102.95 104.26 102.95 103.42 1,073,972 +0.02(+0.02%)
Sep 11, 2023 104.22 104.55 102.86 103.40 1,269,779 -0.35(-0.34%)
Sep 08, 2023 100.86 103.81 100.56 103.75 1,264,671 +2.69(+2.66%)
Sep 07, 2023 98.90 101.33 98.17 101.06 912,211 +1.46(+1.46%)
Sep 06, 2023 100.56 101.08 99.17 99.60 954,641 -1.58(-1.56%)
Sep 05, 2023 101.04 101.96 99.90 101.18 1,503,477 +0.15(+0.14%)
Sep 01, 2023 101.85 102.31 101.01 101.03 762,878 -0.25(-0.25%)
Aug 31, 2023 101.08 101.58 100.75 101.29 864,236 +0.52(+0.52%)
Aug 30, 2023 99.88 101.55 99.65 100.77 837,988 +0.95(+0.95%)
Aug 29, 2023 98.38 100.17 98.01 99.82 751,067 +1.13(+1.14%)
Aug 28, 2023 98.41 99.36 98.40 98.69 530,633 +0.80(+0.82%)
Aug 25, 2023 97.99 98.40 96.67 97.89 671,167 +0.28(+0.29%)
Aug 24, 2023 97.92 98.64 96.94 97.60 735,820 +0.06(+0.06%)
Aug 23, 2023 96.64 97.65 96.14 97.55 877,144 +1.10(+1.14%)
Aug 22, 2023 96.88 97.14 96.03 96.45 614,666 +0.28(+0.30%)
Aug 21, 2023 97.19 97.60 95.53 96.17 661,290 -0.96(-0.99%)
Aug 18, 2023 94.98 97.22 94.11 97.12 875,249 +1.61(+1.68%)
Aug 17, 2023 96.04 96.24 94.97 95.52 921,942 +0.07(+0.07%)
Aug 16, 2023 95.51 95.87 95.11 95.45 761,370 -0.02(-0.02%)
Aug 15, 2023 98.67 98.76 95.28 95.47 2,153,716 -3.95(-3.97%)
Aug 14, 2023 97.26 99.63 97.19 99.42 928,774 +2.02(+2.07%)
Aug 11, 2023 98.87 99.33 96.94 97.40 642,838 -1.99(-2.00%)
Aug 10, 2023 98.55 100.96 98.55 99.39 880,003 +1.30(+1.33%)
Aug 09, 2023 98.36 99.37 97.94 98.08 578,822 -0.03(-0.03%)
Aug 08, 2023 98.72 98.72 96.88 98.11 1,226,407 -1.95(-1.95%)
Aug 07, 2023 99.25 100.06 98.06 100.06 832,639 +1.91(+1.95%)
Aug 04, 2023 98.40 99.73 97.43 98.15 1,303,584 +0.43(+0.44%)
Aug 03, 2023 97.81 98.75 97.49 97.72 958,541 -0.64(-0.65%)
Aug 02, 2023 98.75 99.46 97.52 98.36 1,092,238 -1.78(-1.78%)
Aug 01, 2023 97.34 101.26 96.67 100.14 1,627,945 +2.99(+3.07%)
Jul 31, 2023 97.22 97.22 96.13 97.15 1,217,985 +0.18(+0.18%)
Jul 28, 2023 97.82 98.14 96.53 96.98 676,296 +0.23(+0.24%)
Jul 27, 2023 99.00 99.19 96.59 96.74 577,888 -1.75(-1.78%)
Jul 26, 2023 99.07 99.53 98.25 98.50 932,430 -0.78(-0.79%)
Jul 25, 2023 98.14 100.44 98.10 99.28 1,036,517 +0.90(+0.92%)
Jul 24, 2023 99.07 99.87 98.04 98.38 459,597 -1.05(-1.05%)
Jul 21, 2023 100.54 100.74 99.41 99.43 468,071 -0.63(-0.63%)
Jul 20, 2023 99.16 100.63 98.97 100.05 671,074 +0.11(+0.11%)
Jul 19, 2023 99.59 100.88 99.11 99.94 779,450 +0.31(+0.31%)
Jul 18, 2023 99.96 100.82 99.50 99.63 1,035,278 +0.78(+0.79%)
Jul 17, 2023 98.65 99.57 98.25 98.85 654,579 -0.09(-0.09%)
Jul 14, 2023 99.35 99.92 97.67 98.94 806,428 -0.06(-0.06%)
Jul 13, 2023 95.83 99.03 95.14 98.99 1,119,051 +4.35(+4.59%)
Jul 12, 2023 95.15 95.70 94.14 94.65 704,983 +1.14(+1.21%)
Jul 11, 2023 92.15 94.45 91.74 93.51 730,442 +1.74(+1.90%)
Jul 10, 2023 92.13 92.90 91.70 91.77 581,129 -1.14(-1.22%)
Jul 07, 2023 91.36 93.25 91.36 92.90 657,772 +1.08(+1.17%)
Jul 06, 2023 92.45 92.77 91.01 91.83 716,050 -1.86(-1.99%)
Jul 05, 2023 94.50 94.50 93.45 93.69 588,622 -0.81(-0.86%)
Jul 03, 2023 93.89 95.06 93.60 94.50 360,484 +0.16(+0.17%)
Jun 30, 2023 94.43 95.31 94.15 94.34 1,003,612 +0.70(+0.75%)
Jun 29, 2023 92.45 93.71 92.28 93.64 1,142,406 +1.36(+1.48%)
Jun 28, 2023 90.83 92.52 90.51 92.28 533,741 +1.19(+1.31%)
Jun 27, 2023 90.12 92.41 89.90 91.08 1,207,716 +1.28(+1.43%)
Jun 26, 2023 88.61 90.97 88.61 89.80 775,628 +1.27(+1.44%)
Jun 23, 2023 89.59 90.29 88.41 88.53 1,434,075 -2.14(-2.37%)
Jun 22, 2023 90.82 91.45 89.93 90.67 783,102 -0.53(-0.58%)
Jun 21, 2023 91.18 91.74 90.50 91.20 774,591 -0.23(-0.26%)
Jun 20, 2023 91.31 92.10 90.73 91.44 816,981 -1.03(-1.11%)
Jun 16, 2023 93.43 93.43 92.40 92.46 1,836,675 -0.82(-0.88%)
Jun 15, 2023 90.93 93.33 90.58 93.29 1,275,079 +13.79(+17.34%)
May 08, 2023 79.73 81.34 79.15 79.50 1,150,453 +0.01(+0.01%)
May 05, 2023 78.35 79.69 78.01 79.49 872,403 +2.35(+3.04%)
May 04, 2023 79.55 79.55 75.63 77.14 1,449,679 -2.48(-3.12%)
May 03, 2023 79.70 81.23 79.38 79.63 949,930 -0.36(-0.45%)
May 02, 2023 82.26 82.35 79.18 79.98 1,760,026 -3.02(-3.63%)
May 01, 2023 85.53 87.57 82.65 83.00 2,035,806 -1.96(-2.31%)
Apr 28, 2023 79.71 85.36 78.89 84.96 1,393,545 +4.02(+4.96%)
Apr 27, 2023 79.98 81.27 79.02 80.94 1,131,036 +1.77(+2.23%)
Apr 26, 2023 80.52 81.25 78.89 79.18 830,212 -1.59(-1.97%)
Apr 25, 2023 83.69 83.91 80.29 80.77 797,565 -3.47(-4.12%)
Apr 24, 2023 84.22 84.64 83.49 84.24 553,192 +0.24(+0.29%)
Apr 21, 2023 83.68 84.28 82.80 84.00 744,506 +0.33(+0.39%)
Apr 20, 2023 83.30 84.20 82.96 83.67 824,892 -0.61(-0.73%)
Apr 19, 2023 82.57 84.43 82.57 84.28 1,290,397 +1.04(+1.25%)
Apr 18, 2023 80.64 83.68 80.44 83.24 1,622,269 +2.78(+3.46%)
Apr 17, 2023 79.94 80.65 79.55 80.46 955,094 +0.09(+0.11%)
Apr 14, 2023 82.40 82.69 79.68 80.37 670,428 -1.72(-2.09%)
Apr 13, 2023 79.70 82.19 79.38 82.09 828,228 +2.89(+3.65%)
Apr 12, 2023 79.07 79.68 78.15 79.20 947,174 +1.07(+1.37%)
Apr 11, 2023 78.47 79.56 77.73 78.13 861,735 +0.01(+0.01%)
Apr 10, 2023 76.88 78.25 76.56 78.12 821,357 +0.81(+1.04%)
Apr 06, 2023 76.48 77.50 76.27 77.32 641,573 +0.48(+0.62%)
Apr 05, 2023 77.56 78.36 76.51 76.84 810,198 -1.60(-2.04%)
Apr 04, 2023 80.07 80.56 77.95 78.44 815,555 -1.36(-1.70%)
Apr 03, 2023 80.29 81.48 79.50 79.80 767,258 -1.13(-1.40%)
Mar 31, 2023 79.64 81.01 79.35 80.94 672,285 +2.06(+2.61%)
Mar 30, 2023 79.80 79.91 78.86 78.88 624,645 -0.08(-0.10%)
Mar 29, 2023 78.50 79.00 77.42 78.96 724,912 +1.26(+1.62%)
Mar 28, 2023 78.80 79.17 77.09 77.70 638,436 -0.96(-1.22%)
Mar 27, 2023 78.46 79.58 78.05 78.66 941,118 +0.67(+0.86%)
Mar 24, 2023 76.75 78.55 75.17 77.99 1,744,000 +0.01(+0.01%)
Mar 23, 2023 77.20 79.82 77.17 77.98 2,107,443 +1.36(+1.77%)
Mar 22, 2023 76.45 79.15 75.88 76.62 1,920,720 +0.46(+0.60%)
Mar 21, 2023 72.90 76.33 72.78 76.16 807,331 +3.67(+5.06%)
Mar 20, 2023 73.30 73.71 71.74 72.50 861,460 -0.30(-0.41%)
Mar 17, 2023 73.57 74.02 72.21 72.80 1,872,550 -1.18(-1.60%)
Mar 16, 2023 71.59 74.80 71.02 73.98 1,164,981 +1.63(+2.25%)
Mar 15, 2023 70.59 72.64 70.41 72.35 1,739,280 -0.30(-0.41%)
Mar 14, 2023 72.03 73.23 70.99 72.65 1,696,519 +2.82(+4.04%)
Mar 13, 2023 69.34 71.47 68.51 69.83 2,703,152 -1.71(-2.39%)
Mar 10, 2023 76.19 76.19 71.11 71.53 2,848,205 -5.20(-6.78%)
Mar 09, 2023 79.96 80.57 76.61 76.74 989,590 -3.23(-4.03%)
Mar 08, 2023 79.09 80.27 78.89 79.96 590,559 +0.94(+1.19%)
Mar 07, 2023 79.99 80.43 78.49 79.02 717,321 -1.36(-1.70%)
Mar 06, 2023 79.76 81.62 79.76 80.39 968,955 +0.59(+0.73%)
Mar 03, 2023 77.91 80.06 77.29 79.80 1,006,791 +1.88(+2.41%)
Mar 02, 2023 76.66 77.92 76.47 77.92 778,571 +0.41(+0.53%)
Mar 01, 2023 76.99 77.82 76.81 77.51 928,455 +0.10(+0.12%)
Feb 28, 2023 77.30 78.02 77.01 77.41 1,253,100 +0.46(+0.60%)
Feb 27, 2023 78.01 78.40 76.75 76.95 712,598 -0.02(-0.02%)
Feb 24, 2023 77.06 77.64 76.69 76.97 792,663 -1.73(-2.20%)
Feb 23, 2023 78.44 78.93 77.57 78.70 660,255 +1.09(+1.41%)
Feb 22, 2023 77.43 78.26 77.09 77.60 590,739 +0.30(+0.38%)
Feb 21, 2023 78.23 78.76 76.61 77.30 836,094 -2.49(-3.12%)
Feb 17, 2023 79.89 80.51 79.25 79.79 533,825 -0.37(-0.47%)
Feb 16, 2023 78.85 81.44 78.53 80.17 595,844 -0.14(-0.18%)
Feb 15, 2023 79.94 80.65 79.42 80.31 1,365,677 -0.27(-0.33%)
Feb 14, 2023 81.45 82.22 80.53 80.58 1,329,069 -0.99(-1.21%)
Feb 13, 2023 82.76 82.98 81.40 81.57 1,759,478 -0.36(-0.45%)
Feb 10, 2023 80.13 82.78 79.56 81.93 867,635 +1.88(+2.35%)
Feb 09, 2023 84.01 84.01 79.46 80.05 1,800,619 -2.07(-2.53%)
Feb 08, 2023 81.91 82.47 81.28 82.12 1,385,277 -0.30(-0.36%)
Feb 07, 2023 80.83 82.44 80.26 82.42 875,708 +1.18(+1.45%)
Feb 06, 2023 80.21 81.48 79.72 81.24 1,140,069 -0.39(-0.48%)
Feb 03, 2023 79.75 82.25 79.75 81.63 1,171,667 +0.38(+0.47%)
Feb 02, 2023 82.34 82.69 80.26 81.25 1,999,394 -0.03(-0.04%)
Feb 01, 2023 79.33 81.98 79.27 81.28 891,528 +1.60(+2.01%)
Jan 31, 2023 78.02 79.70 77.56 79.68 721,469 +1.74(+2.23%)
Jan 30, 2023 78.62 79.43 77.93 77.94 839,661 -1.65(-2.07%)
Jan 27, 2023 77.63 79.80 77.56 79.59 1,184,515 +1.62(+2.08%)
Jan 26, 2023 75.93 78.36 75.50 77.97 837,320 +2.70(+3.58%)
Jan 25, 2023 74.38 75.36 73.39 75.27 539,844 -0.15(-0.20%)
Jan 24, 2023 75.86 76.49 75.08 75.42 427,320 -1.04(-1.36%)
Jan 23, 2023 76.00 77.13 75.46 76.46 979,011 +0.97(+1.28%)
Jan 20, 2023 73.37 75.55 73.13 75.49 921,991 +2.59(+3.56%)
Jan 19, 2023 74.07 74.33 71.98 72.90 994,229 -1.96(-2.62%)
Jan 18, 2023 75.46 76.11 74.67 74.86 952,712 -0.10(-0.13%)
Jan 17, 2023 74.21 75.32 74.21 74.95 851,459 +0.58(+0.77%)
Jan 13, 2023 73.29 74.58 72.41 74.38 782,590 +0.69(+0.94%)
Jan 12, 2023 71.72 74.00 70.99 73.69 1,386,632 +2.58(+3.63%)
Jan 11, 2023 69.80 71.16 69.58 71.10 938,200 +1.56(+2.25%)
Jan 10, 2023 68.78 69.73 68.43 69.54 926,337 +0.60(+0.86%)
Jan 09, 2023 67.11 69.52 66.67 68.94 854,693 +2.57(+3.88%)
Jan 06, 2023 65.53 66.84 64.72 66.37 1,122,605 +1.60(+2.48%)
Jan 05, 2023 66.09 66.26 64.60 64.77 1,214,152 -1.86(-2.80%)
Jan 04, 2023 66.04 67.08 65.43 66.63 1,047,548 +1.01(+1.54%)
Jan 03, 2023 66.67 67.22 64.78 65.62 846,803 -0.09(-0.13%)
Dec 30, 2022 65.15 66.22 64.66 65.71 879,966 -0.22(-0.34%)
Dec 29, 2022 64.26 65.96 63.86 65.93 720,830 +2.26(+3.54%)
Dec 28, 2022 63.97 64.42 63.49 63.67 728,043 -0.59(-0.91%)
Dec 27, 2022 65.28 65.46 64.14 64.26 881,861 -0.73(-1.12%)
Dec 23, 2022 63.98 65.23 63.90 64.99 549,244 +0.40(+0.62%)
Dec 22, 2022 65.13 65.41 63.40 64.58 895,210 -1.46(-2.21%)
Dec 21, 2022 65.24 66.37 64.85 66.04 1,010,699 +1.32(+2.03%)
Dec 20, 2022 63.62 65.32 63.42 64.73 1,276,011 +0.82(+1.28%)
Dec 19, 2022 64.78 65.19 63.45 63.91 1,215,419 -1.51(-2.30%)
Dec 16, 2022 65.26 66.36 64.63 65.42 1,627,919 -0.82(-1.23%)
Dec 15, 2022 67.51 68.34 65.76 66.24 2,131,876 -2.75(-3.98%)
Dec 14, 2022 69.57 70.47 68.18 68.98 1,441,515 -0.92(-1.32%)
Dec 13, 2022 70.25 71.84 69.35 69.90 1,772,826 +2.22(+3.28%)
Dec 12, 2022 65.79 67.73 65.32 67.69 1,546,365 +1.85(+2.81%)
Dec 09, 2022 65.84 66.44 64.84 65.84 1,295,317 -0.95(-1.43%)
Dec 08, 2022 67.76 68.11 66.61 66.79 1,425,737 -0.88(-1.29%)
Dec 07, 2022 68.81 69.06 67.54 67.67 1,270,441 -1.11(-1.62%)
Dec 06, 2022 68.81 69.36 67.52 68.78 1,473,992 -0.16(-0.23%)
Dec 05, 2022 71.81 72.10 68.52 68.94 1,668,595 -3.38(-4.67%)
Dec 02, 2022 73.03 73.96 71.94 72.32 1,880,276 -1.93(-2.60%)
Dec 01, 2022 74.25 74.85 70.93 74.25 2,514,716 -0.37(-0.50%)
Nov 30, 2022 74.20 74.94 72.46 74.63 8,937,024 +1.00(+1.36%)
Nov 29, 2022 73.75 74.52 73.31 73.63 1,417,858 +0.12(+0.17%)
Nov 28, 2022 73.79 74.35 72.90 73.50 1,222,191 -1.20(-1.61%)
Nov 25, 2022 74.62 75.64 74.24 74.70 530,291 -0.50(-0.67%)
Nov 23, 2022 74.80 75.78 74.55 75.21 742,282 +0.51(+0.69%)
Nov 22, 2022 73.90 74.96 73.76 74.69 1,418,894 +0.78(+1.06%)
Nov 21, 2022 72.98 74.63 72.71 73.91 1,293,405 +0.69(+0.95%)
Nov 18, 2022 75.24 75.43 72.59 73.22 978,684 -0.93(-1.26%)
Nov 17, 2022 73.58 75.14 73.08 74.15 1,069,841 -0.99(-1.32%)
Nov 16, 2022 75.74 75.80 74.21 75.14 1,106,771 -1.27(-1.66%)
Nov 15, 2022 77.60 78.34 75.65 76.41 1,180,944 +0.70(+0.92%)
Nov 14, 2022 79.86 79.86 74.45 75.71 1,981,209 -4.35(-5.43%)
Nov 11, 2022 81.45 81.93 78.32 80.06 1,996,699 -0.90(-1.12%)
Nov 10, 2022 79.40 80.97 78.75 80.97 2,629,242 +5.62(+7.45%)
Nov 09, 2022 75.24 76.78 74.80 75.35 1,137,643 -0.82(-1.07%)
Nov 08, 2022 76.16 76.63 74.99 76.17 1,686,199 +0.39(+0.52%)
Nov 07, 2022 76.12 76.12 74.46 75.78 723,215 +1.09(+1.47%)
Nov 04, 2022 74.66 75.85 73.65 74.68 820,003 +1.38(+1.88%)
Nov 03, 2022 72.33 74.45 71.82 73.30 1,460,106 +0.35(+0.48%)
Nov 02, 2022 73.90 72.55 72.95 1,259,030 -1.39(-1.87%)
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.