Skip to main content

Ares Management LP (NY: ARES )

133.28 -2.67 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 73.68 74.42 71.95 74.11 8,999,596 +0.99(+1.36%)
Nov 29, 2022 73.24 74.00 72.80 73.11 1,427,785 +0.12(+0.17%)
Nov 28, 2022 73.28 73.83 72.40 72.99 1,230,748 -1.19(-1.61%)
Nov 25, 2022 74.10 75.11 73.72 74.18 534,004 -0.50(-0.67%)
Nov 23, 2022 74.28 75.25 74.03 74.68 747,479 +0.51(+0.69%)
Nov 22, 2022 73.39 74.44 73.25 74.17 1,428,828 +0.78(+1.06%)
Nov 21, 2022 72.47 74.11 72.20 73.40 1,302,460 +0.69(+0.95%)
Nov 18, 2022 74.71 74.91 72.08 72.71 985,537 -0.93(-1.26%)
Nov 17, 2022 73.07 74.62 72.58 73.63 1,077,332 -0.98(-1.32%)
Nov 16, 2022 75.21 75.27 73.69 74.62 1,114,520 -1.26(-1.66%)
Nov 15, 2022 77.06 77.79 75.13 75.88 1,189,212 +0.69(+0.92%)
Nov 14, 2022 79.31 79.31 73.94 75.19 1,995,080 -4.32(-5.43%)
Nov 11, 2022 80.89 81.36 77.78 79.51 2,010,679 -0.90(-1.12%)
Nov 10, 2022 78.84 80.40 78.20 80.40 2,647,650 +5.58(+7.45%)
Nov 09, 2022 74.72 76.24 74.28 74.83 1,145,608 -0.81(-1.07%)
Nov 08, 2022 75.63 76.10 74.47 75.64 1,698,005 +0.39(+0.52%)
Nov 07, 2022 75.59 75.59 73.95 75.25 728,279 +1.09(+1.47%)
Nov 04, 2022 74.15 75.33 73.13 74.16 825,745 +1.37(+1.88%)
Nov 03, 2022 71.83 73.93 71.32 72.79 1,470,328 +0.35(+0.48%)
Nov 02, 2022 73.39 72.05 72.44 1,267,845 -1.38(-1.87%)
Nov 01, 2022 72.95 74.34 72.11 73.82 1,362,728 +2.14(+2.98%)
Oct 31, 2022 72.56 73.13 71.68 71.69 1,190,303 -1.00(-1.38%)
Oct 28, 2022 70.48 72.90 69.80 72.69 1,515,111 +2.62(+3.74%)
Oct 27, 2022 67.88 70.79 65.98 70.07 2,387,396 +1.84(+2.70%)
Oct 26, 2022 67.87 70.03 67.58 68.23 1,726,873 +0.28(+0.42%)
Oct 25, 2022 65.67 67.94 65.67 67.94 1,694,537 +2.78(+4.27%)
Oct 24, 2022 65.10 65.71 63.33 65.16 1,366,819 +0.53(+0.82%)
Oct 21, 2022 62.74 64.75 61.72 64.63 1,020,191 +1.91(+3.04%)
Oct 20, 2022 62.29 65.09 61.88 62.73 2,048,681 +0.47(+0.76%)
Oct 19, 2022 62.38 62.97 61.46 62.25 2,115,099 -1.01(-1.60%)
Oct 18, 2022 63.17 64.42 62.35 63.26 1,519,503 +2.34(+3.85%)
Oct 17, 2022 59.45 61.08 59.44 60.92 833,730 +3.18(+5.50%)
Oct 14, 2022 59.78 60.63 57.45 57.74 632,559 -1.66(-2.80%)
Oct 13, 2022 56.67 59.96 55.40 59.41 1,041,209 +1.11(+1.90%)
Oct 12, 2022 58.08 58.70 57.01 58.30 1,351,860 +0.20(+0.34%)
Oct 11, 2022 59.84 60.37 57.11 58.10 1,736,118 -2.18(-3.62%)
Oct 10, 2022 61.82 61.83 59.53 60.29 718,237 -1.34(-2.18%)
Oct 07, 2022 62.50 62.79 61.21 61.63 744,082 -1.92(-3.02%)
Oct 06, 2022 64.25 65.09 62.96 63.55 1,112,822 -0.93(-1.44%)
Oct 05, 2022 63.62 64.92 62.77 64.47 650,140 -0.44(-0.68%)
Oct 04, 2022 62.03 65.02 61.89 64.92 1,061,514 +4.40(+7.26%)
Oct 03, 2022 59.25 60.84 57.87 60.52 2,046,769 +1.96(+3.34%)
Sep 30, 2022 59.35 60.16 58.38 58.57 1,501,192 -0.47(-0.80%)
Sep 29, 2022 60.34 60.50 58.23 59.04 1,540,742 -2.63(-4.26%)
Sep 28, 2022 61.04 62.18 59.97 61.67 1,552,289 +1.09(+1.79%)
Sep 27, 2022 61.53 62.02 60.13 60.58 1,310,466 +0.32(+0.53%)
Sep 26, 2022 61.10 62.93 60.16 60.26 1,764,925 -1.40(-2.27%)
Sep 23, 2022 62.24 62.32 60.08 61.66 2,422,242 -1.85(-2.92%)
Sep 22, 2022 67.25 67.25 63.48 63.51 1,796,628 -3.77(-5.61%)
Sep 21, 2022 70.35 70.64 67.22 67.28 682,964 -2.41(-3.46%)
Sep 20, 2022 71.23 71.36 69.21 69.69 760,405 -2.12(-2.95%)
Sep 19, 2022 69.59 71.88 69.59 71.81 847,938 +1.23(+1.74%)
Sep 16, 2022 70.90 71.06 69.55 70.58 2,242,590 -1.47(-2.03%)
Sep 15, 2022 72.07 73.19 71.51 72.05 1,033,322 +0.02(+0.03%)
Sep 14, 2022 71.88 72.25 70.94 72.03 903,529 +0.65(+0.91%)
Sep 13, 2022 71.87 72.56 70.79 71.38 806,765 -2.54(-3.44%)
Sep 12, 2022 74.31 74.56 72.78 73.92 959,692 +0.08(+0.10%)
Sep 09, 2022 73.02 74.27 72.67 73.85 820,910 +1.09(+1.50%)
Sep 08, 2022 69.75 72.85 69.68 72.76 782,892 +2.20(+3.12%)
Sep 07, 2022 68.78 70.74 68.25 70.56 711,688 +2.02(+2.94%)
Sep 06, 2022 68.22 68.67 66.18 68.54 933,595 +0.31(+0.45%)
Sep 02, 2022 69.62 70.16 67.82 68.23 895,659 -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.