Skip to main content

Ares Management LP (NY: ARES )

135.00 +0.97 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 73.77 74.51 72.04 74.20 8,988,544 +0.99(+1.36%)
Nov 29, 2022 73.33 74.09 72.89 73.20 1,426,032 +0.12(+0.17%)
Nov 28, 2022 73.37 73.92 72.49 73.08 1,229,237 -1.19(-1.61%)
Nov 25, 2022 74.19 75.20 73.81 74.27 533,348 -0.50(-0.67%)
Nov 23, 2022 74.37 75.34 74.12 74.78 746,561 +0.51(+0.69%)
Nov 22, 2022 73.48 74.53 73.34 74.26 1,427,073 +0.78(+1.06%)
Nov 21, 2022 72.56 74.20 72.29 73.49 1,300,861 +0.69(+0.95%)
Nov 18, 2022 74.80 75.00 72.17 72.80 984,326 -0.93(-1.26%)
Nov 17, 2022 73.16 74.71 72.67 73.73 1,076,009 -0.98(-1.32%)
Nov 16, 2022 75.31 75.36 73.78 74.71 1,113,152 -1.26(-1.66%)
Nov 15, 2022 77.15 77.89 75.22 75.97 1,187,752 +0.69(+0.92%)
Nov 14, 2022 79.40 79.40 74.03 75.28 1,992,630 -4.33(-5.43%)
Nov 11, 2022 80.98 81.46 77.87 79.60 2,008,209 -0.90(-1.12%)
Nov 10, 2022 78.94 80.50 78.30 80.50 2,644,399 +5.58(+7.45%)
Nov 09, 2022 74.81 76.34 74.37 74.92 1,144,201 -0.81(-1.07%)
Nov 08, 2022 75.72 76.20 74.56 75.73 1,695,920 +0.39(+0.52%)
Nov 07, 2022 75.68 75.68 74.04 75.34 727,384 +1.09(+1.47%)
Nov 04, 2022 74.24 75.42 73.22 74.26 824,731 +1.37(+1.88%)
Nov 03, 2022 71.92 74.02 71.41 72.88 1,468,523 +0.35(+0.48%)
Nov 02, 2022 73.48 72.14 72.53 1,266,288 -1.38(-1.87%)
Nov 01, 2022 73.04 74.44 72.20 73.91 1,361,054 +2.14(+2.98%)
Oct 31, 2022 72.65 73.22 71.77 71.78 1,188,841 -1.00(-1.38%)
Oct 28, 2022 70.56 72.99 69.88 72.78 1,513,250 +2.62(+3.74%)
Oct 27, 2022 67.96 70.88 66.06 70.16 2,384,464 +1.85(+2.70%)
Oct 26, 2022 67.95 70.12 67.66 68.31 1,724,753 +0.28(+0.42%)
Oct 25, 2022 65.76 68.03 65.76 68.03 1,692,456 +2.78(+4.27%)
Oct 24, 2022 65.18 65.79 63.41 65.24 1,365,141 +0.53(+0.82%)
Oct 21, 2022 62.82 64.83 61.80 64.71 1,018,938 +1.91(+3.04%)
Oct 20, 2022 62.37 65.17 61.96 62.80 2,046,165 +0.47(+0.76%)
Oct 19, 2022 62.45 63.05 61.53 62.33 2,112,502 -1.01(-1.60%)
Oct 18, 2022 63.25 64.50 62.42 63.34 1,517,637 +2.35(+3.85%)
Oct 17, 2022 59.53 61.16 59.51 60.99 832,706 +3.18(+5.50%)
Oct 14, 2022 59.85 60.70 57.52 57.81 631,783 -1.67(-2.80%)
Oct 13, 2022 56.74 60.03 55.47 59.48 1,039,931 +1.11(+1.90%)
Oct 12, 2022 58.15 58.77 57.08 58.37 1,350,200 +0.20(+0.34%)
Oct 11, 2022 59.92 60.45 57.18 58.17 1,733,986 -2.19(-3.62%)
Oct 10, 2022 61.89 61.90 59.60 60.36 717,355 -1.34(-2.18%)
Oct 07, 2022 62.58 62.87 61.28 61.70 743,168 -1.92(-3.02%)
Oct 06, 2022 64.33 65.17 63.04 63.63 1,111,455 -0.93(-1.44%)
Oct 05, 2022 63.70 65.00 62.85 64.55 649,341 -0.44(-0.68%)
Oct 04, 2022 62.10 65.10 61.97 65.00 1,060,210 +4.40(+7.26%)
Oct 03, 2022 59.32 60.92 57.94 60.60 2,044,256 +1.96(+3.34%)
Sep 30, 2022 59.42 60.24 58.45 58.64 1,499,348 -0.47(-0.80%)
Sep 29, 2022 60.42 60.58 58.30 59.11 1,538,850 -2.63(-4.26%)
Sep 28, 2022 61.12 62.25 60.05 61.74 1,550,383 +1.09(+1.79%)
Sep 27, 2022 61.61 62.09 60.20 60.65 1,308,856 +0.32(+0.53%)
Sep 26, 2022 61.17 63.01 60.24 60.33 1,762,758 -1.40(-2.27%)
Sep 23, 2022 62.32 62.40 60.15 61.73 2,419,267 -1.86(-2.92%)
Sep 22, 2022 67.34 67.34 63.56 63.59 1,794,422 -3.78(-5.61%)
Sep 21, 2022 70.44 70.73 67.30 67.36 682,125 -2.41(-3.46%)
Sep 20, 2022 71.32 71.44 69.30 69.78 759,471 -2.12(-2.95%)
Sep 19, 2022 69.67 71.96 69.67 71.90 846,897 +1.23(+1.74%)
Sep 16, 2022 70.99 71.15 69.64 70.67 2,239,836 -1.47(-2.03%)
Sep 15, 2022 72.16 73.28 71.60 72.14 1,032,053 +0.02(+0.03%)
Sep 14, 2022 71.97 72.34 71.03 72.12 902,419 +0.65(+0.91%)
Sep 13, 2022 71.96 72.65 70.88 71.47 805,774 -2.54(-3.44%)
Sep 12, 2022 74.40 74.65 72.87 74.01 958,513 +0.08(+0.10%)
Sep 09, 2022 73.11 74.36 72.76 73.94 819,901 +1.09(+1.50%)
Sep 08, 2022 69.83 72.94 69.77 72.85 781,931 +2.21(+3.12%)
Sep 07, 2022 68.87 70.82 68.33 70.64 710,814 +2.02(+2.94%)
Sep 06, 2022 68.30 68.75 66.27 68.62 932,448 +0.31(+0.45%)
Sep 02, 2022 69.70 70.24 67.90 68.31 894,559 -0.35(-0.51%)
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.