Skip to main content

Ares Management LP (NY: ARES )

132.98 -0.30 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 79.24 79.39 77.73 78.05 694,611 -1.37(-1.73%)
Oct 28, 2021 76.86 79.53 76.86 79.42 520,330 +3.14(+4.12%)
Oct 27, 2021 75.95 78.47 75.58 76.28 571,532 -1.55(-1.99%)
Oct 26, 2021 77.33 77.83 1,235,838 +0.84(+1.09%)
Oct 25, 2021 75.72 77.36 75.64 76.99 675,670 +1.77(+2.35%)
Oct 22, 2021 74.96 75.33 74.07 75.22 553,130 +0.60(+0.80%)
Oct 21, 2021 73.46 74.63 73.15 74.63 529,087 +1.24(+1.69%)
Oct 20, 2021 72.72 73.78 71.84 73.38 394,953 +1.02(+1.41%)
Oct 19, 2021 70.92 72.43 70.69 72.36 698,762 +1.85(+2.63%)
Oct 18, 2021 70.89 71.66 70.39 70.51 500,702 -0.17(-0.23%)
Oct 15, 2021 73.05 73.31 70.38 70.67 552,819 -1.91(-2.63%)
Oct 14, 2021 72.07 72.56 70.95 72.58 510,181 +1.34(+1.89%)
Oct 13, 2021 70.78 71.52 70.26 71.24 405,217 +0.66(+0.94%)
Oct 12, 2021 71.03 71.31 70.24 70.57 274,626 +0.12(+0.17%)
Oct 11, 2021 71.69 72.01 69.98 70.45 356,996 -1.14(-1.60%)
Oct 08, 2021 71.43 72.22 71.01 71.59 487,924 +0.46(+0.65%)
Oct 07, 2021 70.33 72.09 70.21 71.13 658,809 +1.35(+1.94%)
Oct 06, 2021 68.07 70.44 67.93 69.78 707,839 +0.99(+1.43%)
Oct 05, 2021 68.05 68.98 67.23 68.79 752,692 +1.33(+1.97%)
Oct 04, 2021 68.14 69.10 67.17 67.47 720,939 -1.09(-1.59%)
Oct 01, 2021 68.54 69.17 66.79 68.56 645,637 +0.55(+0.81%)
Sep 30, 2021 68.37 69.05 67.94 68.00 538,545 +0.09(+0.14%)
Sep 29, 2021 68.05 68.49 66.99 67.91 690,032 +0.51(+0.75%)
Sep 28, 2021 68.76 68.94 67.38 67.40 587,647 -2.19(-3.15%)
Sep 27, 2021 71.04 71.30 69.60 69.60 373,994 -1.58(-2.23%)
Sep 24, 2021 71.02 71.71 70.32 71.18 618,630 -0.36(-0.50%)
Sep 23, 2021 71.05 71.61 70.65 71.54 949,628 +1.04(+1.48%)
Sep 22, 2021 70.92 71.14 70.15 70.50 680,204 +0.14(+0.20%)
Sep 21, 2021 71.24 71.63 70.00 70.36 493,583 -0.11(-0.16%)
Sep 20, 2021 71.01 71.37 69.29 70.47 653,950 -2.02(-2.78%)
Sep 17, 2021 73.23 73.71 72.17 72.49 3,895,435 -1.18(-1.60%)
Sep 16, 2021 73.11 73.88 72.04 73.67 440,103 +0.55(+0.76%)
Sep 15, 2021 71.68 73.36 71.32 73.11 571,005 +1.50(+2.10%)
Sep 14, 2021 72.55 72.55 71.11 71.61 602,366 -0.46(-0.64%)
Sep 13, 2021 72.46 73.18 71.37 72.07 794,819 -0.19(-0.27%)
Sep 10, 2021 73.50 73.69 72.19 72.26 436,109 -0.75(-1.03%)
Sep 09, 2021 73.00 74.30 73.00 73.01 687,364 -0.22(-0.30%)
Sep 08, 2021 72.27 73.57 72.14 73.23 730,077 +0.63(+0.87%)
Sep 07, 2021 72.96 74.06 72.60 72.60 1,024,284 -0.03(-0.04%)
Sep 03, 2021 72.24 72.86 72.00 72.63 591,138 +0.47(+0.65%)
Sep 02, 2021 71.23 72.18 70.54 72.16 571,467 +1.06(+1.49%)
Sep 01, 2021 70.67 71.65 70.05 71.10 603,361 +0.44(+0.62%)
Aug 31, 2021 69.99 70.94 69.79 70.66 801,143 +0.96(+1.38%)
Aug 30, 2021 68.88 70.23 68.67 69.70 577,045 +0.93(+1.36%)
Aug 27, 2021 68.12 69.38 68.12 68.77 479,715 +0.70(+1.02%)
Aug 26, 2021 67.07 68.53 66.93 68.07 432,623 +0.86(+1.28%)
Aug 25, 2021 66.78 67.52 66.73 67.21 681,556 +0.29(+0.44%)
Aug 24, 2021 66.27 67.49 66.27 66.92 859,223 +0.51(+0.77%)
Aug 23, 2021 65.25 66.51 65.25 66.40 688,055 +1.25(+1.93%)
Aug 20, 2021 65.06 65.92 64.74 65.15 1,064,061 +0.14(+0.21%)
Aug 19, 2021 64.66 65.62 64.22 65.01 855,278 -0.65(-0.99%)
Aug 18, 2021 66.26 66.43 65.18 65.66 695,953 -0.59(-0.88%)
Aug 17, 2021 67.66 68.11 65.93 66.25 2,290,206 -1.86(-2.73%)
Aug 16, 2021 68.03 68.45 67.47 68.11 1,213,601 -0.09(-0.13%)
Aug 13, 2021 66.34 68.38 66.16 68.20 990,012 +2.36(+3.59%)
Aug 12, 2021 64.77 65.94 64.09 65.84 895,279 +0.81(+1.24%)
Aug 11, 2021 66.38 66.38 64.87 65.03 635,046 -0.92(-1.40%)
Aug 10, 2021 66.62 67.17 65.94 65.96 532,766 -0.72(-1.08%)
Aug 09, 2021 67.74 67.74 66.38 66.68 378,560 -0.90(-1.33%)
Aug 06, 2021 67.50 67.72 66.57 67.58 494,217 +0.17(+0.26%)
Aug 05, 2021 67.00 67.42 66.07 67.40 788,763 +0.88(+1.32%)
Aug 04, 2021 66.49 67.18 66.14 66.52 458,570 -0.11(-0.16%)
Aug 03, 2021 65.63 66.66 64.41 66.63 540,208 +1.73(+2.67%)
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.