Ares Management LP (NY: ARES )

81.67 USD +0.65 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 81.38 81.78 80.42 81.67 509,472 +0.65(+0.80%)
Oct 21, 2021 79.76 81.02 79.42 81.02 487,327 +1.35(+1.69%)
Oct 20, 2021 78.95 80.10 78.00 79.67 363,780 +1.11(+1.41%)
Oct 19, 2021 77.00 78.64 76.75 78.56 643,609 +2.01(+2.63%)
Oct 18, 2021 76.96 77.80 76.42 76.55 461,182 -0.18(-0.23%)
Oct 15, 2021 79.31 79.59 76.41 76.73 509,185 -2.07(-2.63%)
Oct 14, 2021 78.25 78.78 77.04 78.80 469,913 +1.46(+1.89%)
Oct 13, 2021 76.85 77.65 76.29 77.34 373,234 +0.72(+0.94%)
Oct 12, 2021 77.12 77.42 76.26 76.62 252,950 +0.13(+0.17%)
Oct 11, 2021 77.83 78.18 75.98 76.49 328,819 -1.24(-1.60%)
Oct 08, 2021 77.55 78.41 77.10 77.73 449,413 +0.50(+0.65%)
Oct 07, 2021 76.36 78.27 76.23 77.23 606,810 +1.47(+1.94%)
Oct 06, 2021 73.90 76.48 73.75 75.76 651,970 +1.07(+1.43%)
Oct 05, 2021 73.88 74.89 72.99 74.69 693,282 +1.44(+1.97%)
Oct 04, 2021 73.98 75.02 72.93 73.25 664,036 -1.18(-1.59%)
Oct 01, 2021 74.41 75.10 72.51 74.43 594,677 +0.60(+0.81%)
Sep 30, 2021 74.23 74.97 73.76 73.83 496,038 +0.10(+0.14%)
Sep 29, 2021 73.88 74.36 72.73 73.73 635,568 +0.55(+0.75%)
Sep 28, 2021 74.65 74.85 73.15 73.18 541,264 -2.38(-3.15%)
Sep 27, 2021 77.13 77.41 75.56 75.56 344,475 -1.72(-2.23%)
Sep 24, 2021 77.11 77.85 76.35 77.28 569,802 -0.39(-0.50%)
Sep 23, 2021 77.14 77.75 76.70 77.67 874,674 +1.13(+1.48%)
Sep 22, 2021 77.00 77.24 76.16 76.54 626,516 +0.15(+0.20%)
Sep 21, 2021 77.35 77.77 76.00 76.39 454,625 -0.12(-0.16%)
Sep 20, 2021 77.09 77.49 75.23 76.51 602,334 -2.19(-2.78%)
Sep 17, 2021 79.50 80.03 78.35 78.70 3,587,968 -1.28(-1.60%)
Sep 16, 2021 79.38 80.21 78.21 79.98 405,366 +0.60(+0.76%)
Sep 15, 2021 77.82 79.65 77.43 79.38 525,936 +1.16(+1.48%)
Sep 14, 2021 79.24 79.24 77.67 78.22 551,488 -0.50(-0.64%)
Sep 13, 2021 79.15 79.93 77.95 78.72 727,685 -0.21(-0.27%)
Sep 10, 2021 80.28 80.49 78.85 78.93 399,274 -0.82(-1.03%)
Sep 09, 2021 79.74 81.16 79.73 79.75 629,307 -0.24(-0.30%)
Sep 08, 2021 78.94 80.36 78.79 79.99 668,412 +0.69(+0.87%)
Sep 07, 2021 79.69 80.89 79.30 79.30 937,769 -0.03(-0.04%)
Sep 03, 2021 78.90 79.58 78.64 79.33 541,208 +0.51(+0.65%)
Sep 02, 2021 77.80 78.84 77.05 78.82 523,199 +1.16(+1.49%)
Sep 01, 2021 77.19 78.26 76.51 77.66 552,399 +0.48(+0.62%)
Aug 31, 2021 76.45 77.48 76.23 77.18 733,475 +1.05(+1.38%)
Aug 30, 2021 75.23 76.71 75.00 76.13 528,306 +1.02(+1.36%)
Aug 27, 2021 74.41 75.78 74.41 75.11 439,197 +0.76(+1.02%)
Aug 26, 2021 73.26 74.85 73.11 74.35 396,082 +0.94(+1.28%)
Aug 25, 2021 72.94 73.75 72.89 73.41 623,989 +0.32(+0.44%)
Aug 24, 2021 72.38 73.72 72.38 73.09 786,650 +0.56(+0.77%)
Aug 23, 2021 71.27 72.65 71.27 72.53 629,939 +1.37(+1.93%)
Aug 20, 2021 71.06 72.00 70.71 71.16 974,186 +0.15(+0.21%)
Aug 19, 2021 70.62 71.67 70.15 71.01 783,038 -0.71(-0.99%)
Aug 18, 2021 72.37 72.56 71.19 71.72 637,170 -0.64(-0.88%)
Aug 17, 2021 73.90 74.39 72.01 72.36 2,096,765 -2.03(-2.73%)
Aug 16, 2021 74.31 74.76 73.70 74.39 1,111,095 -0.10(-0.13%)
Aug 13, 2021 72.46 74.69 72.26 74.49 906,392 +2.58(+3.59%)
Aug 12, 2021 70.74 72.02 70.00 71.91 819,660 +0.88(+1.24%)
Aug 11, 2021 72.50 72.50 70.86 71.03 581,408 -1.01(-1.40%)
Aug 10, 2021 72.77 73.37 72.02 72.04 487,767 -0.79(-1.08%)
Aug 09, 2021 73.99 73.99 72.50 72.83 346,586 -0.98(-1.33%)
Aug 06, 2021 73.73 73.97 72.71 73.81 452,474 +0.19(+0.26%)
Aug 05, 2021 73.18 73.64 72.17 73.62 722,141 +0.96(+1.32%)
Aug 04, 2021 72.62 73.38 72.24 72.66 419,838 -0.12(-0.16%)
Aug 03, 2021 71.69 72.81 70.35 72.78 494,580 +1.89(+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.