Skip to main content

Ares Management LP (NY: ARES )

146.40 +2.05 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 144.91 146.43 143.88 146.40 1,607,467 +2.05(+1.42%)
Aug 29, 2024 145.91 146.19 144.35 144.35 816,121 -0.84(-0.58%)
Aug 28, 2024 145.84 146.94 144.61 145.19 942,069 -0.95(-0.65%)
Aug 27, 2024 145.59 148.20 145.33 146.14 967,503 -0.82(-0.56%)
Aug 26, 2024 147.50 148.13 145.72 146.96 740,293 -0.04(-0.03%)
Aug 23, 2024 144.49 147.54 143.54 147.00 1,165,475 +3.50(+2.44%)
Aug 22, 2024 144.72 145.11 143.38 143.50 806,899 -1.00(-0.69%)
Aug 21, 2024 144.44 145.15 143.01 144.50 801,988 -0.21(-0.15%)
Aug 20, 2024 144.79 145.06 143.65 144.71 1,027,689 +0.13(+0.09%)
Aug 19, 2024 145.48 145.78 143.92 144.58 567,289 -0.42(-0.29%)
Aug 16, 2024 145.02 146.02 144.08 145.00 1,067,344 -0.60(-0.41%)
Aug 15, 2024 145.36 146.48 144.07 145.60 988,160 +1.77(+1.23%)
Aug 14, 2024 142.24 144.16 142.24 143.83 866,892 +2.29(+1.62%)
Aug 13, 2024 141.10 142.37 141.09 141.54 634,420 +1.20(+0.86%)
Aug 12, 2024 141.54 141.90 139.30 140.34 689,444 -1.20(-0.85%)
Aug 09, 2024 139.37 142.04 138.43 141.54 639,906 +2.58(+1.86%)
Aug 08, 2024 137.04 139.62 135.87 138.96 806,727 +3.68(+2.72%)
Aug 07, 2024 139.03 139.68 135.28 135.28 1,170,407 -0.47(-0.35%)
Aug 06, 2024 133.44 138.77 133.21 135.75 1,443,620 +2.02(+1.51%)
Aug 05, 2024 131.00 136.67 128.00 133.73 1,875,866 -5.53(-3.97%)
Aug 02, 2024 143.69 144.95 137.61 139.26 2,114,036 -9.90(-6.64%)
Aug 01, 2024 152.57 153.92 147.37 149.16 1,430,733 -4.04(-2.64%)
Jul 31, 2024 152.69 155.53 152.00 153.20 1,700,758 +3.62(+2.42%)
Jul 30, 2024 146.25 149.97 146.25 149.58 1,787,464 +4.23(+2.91%)
Jul 29, 2024 147.83 147.83 145.20 145.35 1,055,513 -1.75(-1.19%)
Jul 26, 2024 147.60 148.43 145.61 147.10 664,835 +1.80(+1.24%)
Jul 25, 2024 144.51 148.38 143.89 145.30 1,056,205 +0.79(+0.55%)
Jul 24, 2024 149.10 149.78 144.00 144.51 1,109,237 -6.28(-4.16%)
Jul 23, 2024 151.00 152.63 150.01 150.79 741,943 +0.00(+0.00%)
Jul 22, 2024 148.47 150.83 147.42 150.79 998,617 +3.49(+2.37%)
Jul 19, 2024 147.34 149.46 146.91 147.30 708,509 -0.09(-0.06%)
Jul 18, 2024 144.26 148.23 144.26 147.39 1,748,540 +3.67(+2.55%)
Jul 17, 2024 146.16 146.90 142.41 143.72 855,544 -4.28(-2.89%)
Jul 16, 2024 146.50 148.72 145.97 148.00 1,740,347 +2.02(+1.38%)
Jul 15, 2024 143.31 145.99 141.17 145.98 1,014,504 +3.43(+2.41%)
Jul 12, 2024 143.26 143.80 141.83 142.55 887,300 +1.45(+1.03%)
Jul 11, 2024 140.48 142.32 139.20 141.10 1,457,667 +2.36(+1.70%)
Jul 10, 2024 135.91 139.01 135.11 138.74 906,468 +3.96(+2.94%)
Jul 09, 2024 135.73 136.50 133.84 134.78 865,137 -0.99(-0.73%)
Jul 08, 2024 138.44 139.26 135.72 135.77 746,380 -2.49(-1.80%)
Jul 05, 2024 138.35 138.40 136.50 138.26 601,914 -0.09(-0.07%)
Jul 03, 2024 136.00 139.11 135.52 138.35 554,717 +2.90(+2.14%)
Jul 02, 2024 135.26 136.44 135.00 135.45 786,942 -0.75(-0.55%)
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.