Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Management LP (NY: ARES )

133.62 -0.11 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 133.16 133.26 133.25 132.98 784,603 -0.30(-0.23%)
Mar 27, 2024 134.68 135.10 131.17 133.28 913,213 -0.68(-0.51%)
Mar 26, 2024 134.77 135.23 133.41 133.96 518,005 +0.17(+0.13%)
Mar 25, 2024 133.54 134.85 133.18 133.79 471,184 -0.08(-0.06%)
Mar 22, 2024 136.17 136.53 133.68 133.87 574,049 -2.71(-1.98%)
Mar 21, 2024 135.00 137.88 134.06 136.58 1,564,477 +3.08(+2.31%)
Mar 20, 2024 132.13 133.70 131.09 133.50 875,442 +1.33(+1.01%)
Mar 19, 2024 129.79 132.99 129.43 132.17 1,027,623 +2.00(+1.54%)
Mar 18, 2024 132.76 133.85 129.35 130.17 1,302,156 -1.94(-1.47%)
Mar 15, 2024 133.00 134.41 131.89 132.11 2,918,003 -0.67(-0.50%)
Mar 14, 2024 133.89 134.29 131.85 132.78 900,298 -1.01(-0.75%)
Mar 13, 2024 133.52 134.28 132.86 133.79 742,986 +0.67(+0.51%)
Mar 12, 2024 132.66 134.05 131.73 133.12 695,061 +1.44(+1.09%)
Mar 11, 2024 132.24 132.63 130.94 131.68 923,369 -1.50(-1.13%)
Mar 08, 2024 135.32 136.11 132.12 133.17 1,157,865 -1.44(-1.07%)
Mar 07, 2024 133.07 134.91 132.90 134.61 1,240,541 -0.17(-0.13%)
Mar 06, 2024 135.94 136.52 134.07 134.78 806,182 +0.20(+0.15%)
Mar 05, 2024 134.44 135.24 132.72 134.58 1,184,560 -0.36(-0.27%)
Mar 04, 2024 132.20 135.19 131.63 134.94 1,208,853 +2.74(+2.07%)
Mar 01, 2024 132.20 133.07 130.59 132.20 867,715 +0.49(+0.37%)
Feb 29, 2024 130.77 132.55 130.76 131.71 1,115,715 +1.37(+1.05%)
Feb 28, 2024 129.44 131.02 128.40 130.34 1,198,294 +0.69(+0.53%)
Feb 27, 2024 130.53 130.90 129.25 129.66 1,160,974 -0.74(-0.56%)
Feb 26, 2024 130.93 131.63 130.26 130.39 954,237 -0.59(-0.45%)
Feb 23, 2024 133.55 133.55 129.78 130.99 1,378,769 -2.04(-1.53%)
Feb 22, 2024 133.45 134.62 131.64 133.03 1,085,397 +2.31(+1.77%)
Feb 21, 2024 130.80 131.11 129.21 130.71 1,398,093 -0.98(-0.75%)
Feb 20, 2024 132.64 133.12 130.82 131.69 963,399 -2.34(-1.75%)
Feb 16, 2024 133.94 135.30 133.33 134.04 2,054,212 -0.21(-0.16%)
Feb 15, 2024 136.71 136.71 133.67 134.25 1,012,178 -1.52(-1.12%)
Feb 14, 2024 134.94 135.91 134.35 135.77 1,014,168 +1.79(+1.33%)
Feb 13, 2024 133.81 137.09 133.27 133.98 1,278,033 -2.13(-1.57%)
Feb 12, 2024 135.46 137.23 134.39 136.11 1,064,808 +0.35(+0.26%)
Feb 09, 2024 135.28 136.88 134.11 135.77 1,094,774 +1.15(+0.86%)
Feb 08, 2024 135.10 138.52 130.98 134.61 2,201,542 +6.65(+5.20%)
Feb 07, 2024 126.62 129.25 126.12 127.96 1,449,737 +1.85(+1.47%)
Feb 06, 2024 124.56 126.24 123.25 126.11 836,615 +2.47(+2.00%)
Feb 05, 2024 124.52 125.12 123.00 123.64 608,705 -1.63(-1.30%)
Feb 02, 2024 121.16 126.45 121.16 125.27 917,721 +3.50(+2.87%)
Feb 01, 2024 120.92 122.04 118.93 121.77 578,013 +1.13(+0.94%)
Jan 31, 2024 121.09 122.91 120.29 120.64 675,615 -0.77(-0.63%)
Jan 30, 2024 121.75 122.66 121.19 121.41 928,280 -0.36(-0.29%)
Jan 29, 2024 120.23 121.78 120.17 121.76 716,099 +1.45(+1.21%)
Jan 26, 2024 120.24 121.00 119.77 120.31 597,307 +0.48(+0.40%)
Jan 25, 2024 117.67 120.04 116.66 119.84 709,169 +3.18(+2.72%)
Jan 24, 2024 118.13 118.13 116.06 116.66 767,972 -0.06(-0.05%)
Jan 23, 2024 118.08 118.40 116.24 116.72 731,404 -1.16(-0.99%)
Jan 22, 2024 116.54 117.94 116.40 117.88 685,411 +2.25(+1.95%)
Jan 19, 2024 114.09 115.72 112.88 115.63 831,991 +2.22(+1.96%)
Jan 18, 2024 115.71 115.84 112.05 113.40 1,218,723 -1.49(-1.30%)
Jan 17, 2024 114.15 116.35 113.75 114.89 547,675 -1.23(-1.06%)
Jan 16, 2024 116.29 116.83 114.83 116.12 645,141 -1.15(-0.98%)
Jan 12, 2024 118.38 118.67 116.68 117.28 636,091 -0.23(-0.19%)
Jan 11, 2024 118.34 118.34 114.85 117.50 744,379 -0.35(-0.30%)
Jan 10, 2024 115.23 118.37 115.09 117.85 940,377 +2.87(+2.50%)
Jan 09, 2024 116.18 116.48 113.89 114.98 1,048,729 -3.15(-2.66%)
Jan 08, 2024 117.10 118.15 116.52 118.13 504,743 +1.89(+1.62%)
Jan 05, 2024 115.20 118.07 115.20 116.24 606,351 +0.57(+0.49%)
Jan 04, 2024 115.14 117.93 115.14 115.68 701,707 +0.91(+0.80%)
Jan 03, 2024 113.86 115.71 112.22 114.76 841,192 +0.10(+0.09%)
Jan 02, 2024 116.99 117.14 113.91 114.66 960,009 -3.44(-2.91%)
Dec 29, 2023 119.05 119.55 117.98 118.10 377,454 -0.95(-0.80%)
Dec 28, 2023 119.35 120.16 117.98 119.05 452,959 +0.84(+0.71%)
Dec 27, 2023 117.72 118.29 117.15 118.21 387,314 +0.72(+0.61%)
Dec 26, 2023 115.40 117.58 114.67 117.49 583,415 +2.49(+2.17%)
Dec 22, 2023 114.95 116.00 114.73 115.00 418,299 +0.62(+0.54%)
Dec 21, 2023 114.22 115.00 113.62 114.39 563,655 +0.96(+0.85%)
Dec 20, 2023 115.80 116.69 113.05 113.42 1,025,147 -2.97(-2.55%)
Dec 19, 2023 116.74 117.68 115.73 116.39 1,168,393 -0.28(-0.24%)
Dec 18, 2023 115.48 116.90 114.73 116.67 816,226 +0.82(+0.71%)
Dec 15, 2023 113.27 116.52 113.22 115.84 2,177,820 +2.53(+2.24%)
Dec 14, 2023 113.79 114.94 112.42 113.31 1,732,626 +0.91(+0.81%)
Dec 13, 2023 110.79 113.58 110.50 112.40 1,625,859 +1.81(+1.63%)
Dec 12, 2023 109.31 111.13 108.91 110.59 615,602 +1.38(+1.26%)
Dec 11, 2023 109.55 110.47 109.02 109.21 384,942 +0.08(+0.07%)
Dec 08, 2023 106.56 109.78 106.56 109.13 632,374 +2.31(+2.16%)
Dec 07, 2023 106.35 107.52 106.35 106.83 609,772 +0.38(+0.35%)
Dec 06, 2023 108.68 109.55 106.22 106.45 842,288 -1.68(-1.55%)
Dec 05, 2023 107.81 108.64 106.77 108.13 728,682 +0.22(+0.20%)
Dec 04, 2023 109.75 110.07 106.73 107.91 828,602 -2.38(-2.16%)
Dec 01, 2023 110.31 110.84 109.26 110.29 1,100,926 -0.43(-0.39%)
Nov 30, 2023 109.65 110.88 109.38 110.72 1,058,943 +1.08(+0.99%)
Nov 29, 2023 109.09 110.35 108.46 109.64 1,158,936 +1.44(+1.33%)
Nov 28, 2023 107.48 108.59 107.29 108.20 1,392,064 +0.75(+0.70%)
Nov 27, 2023 107.25 108.50 106.43 107.45 1,053,748 -0.29(-0.27%)
Nov 24, 2023 107.50 108.53 107.27 107.73 433,090 +0.39(+0.37%)
Nov 22, 2023 107.21 107.75 106.42 107.34 576,096 +0.93(+0.87%)
Nov 21, 2023 106.27 107.26 104.44 106.41 700,496 -0.50(-0.47%)
Nov 20, 2023 105.83 107.61 105.25 106.91 943,015 +1.29(+1.22%)
Nov 17, 2023 100.81 105.67 100.12 105.62 1,520,960 +5.03(+5.00%)
Nov 16, 2023 102.33 102.86 100.06 100.59 1,567,837 -1.78(-1.74%)
Nov 15, 2023 107.52 108.04 102.27 102.38 2,359,749 -5.95(-5.49%)
Nov 14, 2023 107.11 109.22 106.81 108.33 984,536 +1.22(+1.14%)
Nov 13, 2023 106.02 107.75 106.02 107.10 662,492 +0.82(+0.77%)
Nov 10, 2023 105.02 106.35 103.85 106.28 647,574 +2.03(+1.95%)
Nov 09, 2023 105.12 106.47 104.10 104.25 481,141 -0.11(-0.10%)
Nov 08, 2023 103.94 105.02 103.49 104.36 532,817 +0.96(+0.93%)
Nov 07, 2023 103.25 104.81 102.99 103.40 555,996 +0.78(+0.76%)
Nov 06, 2023 105.58 105.89 101.66 102.62 975,708 -2.99(-2.83%)
Nov 03, 2023 103.03 106.11 103.03 105.61 1,108,828 +3.49(+3.42%)
Nov 02, 2023 101.67 102.67 100.55 102.12 1,131,148 +1.80(+1.79%)
Nov 01, 2023 97.34 100.40 96.63 100.33 1,585,409 +3.08(+3.16%)
Oct 31, 2023 95.20 101.59 94.69 97.25 2,700,490 -2.79(-2.79%)
Oct 30, 2023 100.75 101.27 99.46 100.04 1,159,847 +0.57(+0.57%)
Oct 27, 2023 100.10 100.85 97.92 99.47 946,003 -0.74(-0.74%)
Oct 26, 2023 99.83 101.60 99.83 100.21 877,949 +0.32(+0.32%)
Oct 25, 2023 102.18 102.77 99.71 99.89 779,938 -3.09(-3.00%)
Oct 24, 2023 100.63 103.80 99.75 102.98 868,831 +3.36(+3.38%)
Oct 23, 2023 99.87 101.69 99.41 99.62 775,560 -1.19(-1.18%)
Oct 20, 2023 103.49 103.94 100.38 100.81 931,949 -2.89(-2.79%)
Oct 19, 2023 106.11 106.89 103.28 103.70 942,461 -2.50(-2.35%)
Oct 18, 2023 106.91 107.34 105.44 106.19 1,163,479 -1.83(-1.70%)
Oct 17, 2023 107.33 108.95 107.10 108.03 919,909 -0.51(-0.47%)
Oct 16, 2023 107.85 109.28 107.13 108.54 764,876 +1.49(+1.39%)
Oct 13, 2023 108.06 108.69 106.49 107.05 907,640 -0.89(-0.82%)
Oct 12, 2023 110.15 110.62 107.71 107.94 842,470 -1.69(-1.54%)
Oct 11, 2023 109.18 110.52 108.56 109.63 997,384 +0.85(+0.78%)
Oct 10, 2023 108.07 110.16 108.07 108.78 811,326 +1.01(+0.93%)
Oct 09, 2023 105.81 108.37 105.55 107.77 994,003 +0.83(+0.78%)
Oct 06, 2023 103.94 108.08 103.94 106.94 1,977,377 +2.45(+2.34%)
Oct 05, 2023 101.08 105.00 101.08 104.50 1,790,643 +3.52(+3.49%)
Oct 04, 2023 98.89 101.16 98.79 100.98 912,806 +2.32(+2.35%)
Oct 03, 2023 100.61 100.81 97.48 98.66 1,139,121 -2.39(-2.36%)
Oct 02, 2023 102.13 102.28 100.55 101.05 821,224 -0.42(-0.42%)
Sep 29, 2023 103.88 104.57 101.12 101.47 1,090,864 -1.99(-1.93%)
Sep 28, 2023 102.22 103.89 101.97 103.46 700,261 +1.16(+1.14%)
Sep 27, 2023 101.93 103.00 101.49 102.30 818,834 +0.82(+0.81%)
Sep 26, 2023 103.47 104.01 101.45 101.48 919,884 -2.78(-2.67%)
Sep 25, 2023 102.69 104.48 103.90 104.26 846,642 +1.12(+1.09%)
Sep 22, 2023 103.74 104.41 102.53 103.14 818,512 -0.18(-0.17%)
Sep 21, 2023 103.57 104.30 102.60 103.31 1,462,057 -1.50(-1.43%)
Sep 20, 2023 103.42 105.91 103.42 104.81 1,006,451 +1.60(+1.55%)
Sep 19, 2023 103.87 104.24 103.11 103.22 516,549 -0.70(-0.67%)
Sep 18, 2023 103.50 104.18 102.33 103.92 786,787 +0.25(+0.24%)
Sep 15, 2023 103.02 103.94 102.29 103.67 1,886,165 +0.13(+0.12%)
Sep 14, 2023 103.71 103.83 102.69 103.54 989,774 +0.36(+0.35%)
Sep 13, 2023 103.49 104.02 102.50 103.18 1,281,133 -0.25(-0.24%)
Sep 12, 2023 102.95 104.26 102.95 103.42 1,073,972 +0.02(+0.02%)
Sep 11, 2023 104.22 104.55 102.86 103.40 1,269,779 -0.35(-0.34%)
Sep 08, 2023 100.86 103.81 100.56 103.75 1,264,671 +2.69(+2.66%)
Sep 07, 2023 98.90 101.33 98.17 101.06 912,211 +1.46(+1.46%)
Sep 06, 2023 100.56 101.08 99.17 99.60 954,641 -1.58(-1.56%)
Sep 05, 2023 101.04 101.96 99.90 101.18 1,503,477 +0.15(+0.14%)
Sep 01, 2023 101.85 102.31 101.01 101.03 762,878 -0.25(-0.25%)
Aug 31, 2023 101.08 101.58 100.75 101.29 864,236 +0.52(+0.52%)
Aug 30, 2023 99.88 101.55 99.65 100.77 837,988 +0.95(+0.95%)
Aug 29, 2023 98.38 100.17 98.01 99.82 751,067 +1.13(+1.14%)
Aug 28, 2023 98.41 99.36 98.40 98.69 530,633 +0.80(+0.82%)
Aug 25, 2023 97.99 98.40 96.67 97.89 671,167 +0.28(+0.29%)
Aug 24, 2023 97.92 98.64 96.94 97.60 735,820 +0.06(+0.06%)
Aug 23, 2023 96.64 97.65 96.14 97.55 877,144 +1.10(+1.14%)
Aug 22, 2023 96.88 97.14 96.03 96.45 614,666 +0.28(+0.30%)
Aug 21, 2023 97.19 97.60 95.53 96.17 661,290 -0.96(-0.99%)
Aug 18, 2023 94.98 97.22 94.11 97.12 875,249 +1.61(+1.68%)
Aug 17, 2023 96.04 96.24 94.97 95.52 921,942 +0.07(+0.07%)
Aug 16, 2023 95.51 95.87 95.11 95.45 761,370 -0.02(-0.02%)
Aug 15, 2023 98.67 98.76 95.28 95.47 2,153,716 -3.95(-3.97%)
Aug 14, 2023 97.26 99.63 97.19 99.42 928,774 +2.02(+2.07%)
Aug 11, 2023 98.87 99.33 96.94 97.40 642,838 -1.99(-2.00%)
Aug 10, 2023 98.55 100.96 98.55 99.39 880,003 +1.30(+1.33%)
Aug 09, 2023 98.36 99.37 97.94 98.08 578,822 -0.03(-0.03%)
Aug 08, 2023 98.72 98.72 96.88 98.11 1,226,407 -1.95(-1.95%)
Aug 07, 2023 99.25 100.06 98.06 100.06 832,639 +1.91(+1.95%)
Aug 04, 2023 98.40 99.73 97.43 98.15 1,303,584 +0.43(+0.44%)
Aug 03, 2023 97.81 98.75 97.49 97.72 958,541 -0.64(-0.65%)
Aug 02, 2023 98.75 99.46 97.52 98.36 1,092,238 -1.78(-1.78%)
Aug 01, 2023 97.34 101.26 96.67 100.14 1,627,945 +2.99(+3.07%)
Jul 31, 2023 97.22 97.22 96.13 97.15 1,217,985 +0.18(+0.18%)
Jul 28, 2023 97.82 98.14 96.53 96.98 676,296 +0.23(+0.24%)
Jul 27, 2023 99.00 99.19 96.59 96.74 577,888 -1.75(-1.78%)
Jul 26, 2023 99.07 99.53 98.25 98.50 932,430 -0.78(-0.79%)
Jul 25, 2023 98.14 100.44 98.10 99.28 1,036,517 +0.90(+0.92%)
Jul 24, 2023 99.07 99.87 98.04 98.38 459,597 -1.05(-1.05%)
Jul 21, 2023 100.54 100.74 99.41 99.43 468,071 -0.63(-0.63%)
Jul 20, 2023 99.16 100.63 98.97 100.05 671,074 +0.11(+0.11%)
Jul 19, 2023 99.59 100.88 99.11 99.94 779,450 +0.31(+0.31%)
Jul 18, 2023 99.96 100.82 99.50 99.63 1,035,278 +0.78(+0.79%)
Jul 17, 2023 98.65 99.57 98.25 98.85 654,579 -0.09(-0.09%)
Jul 14, 2023 99.35 99.92 97.67 98.94 806,428 -0.06(-0.06%)
Jul 13, 2023 95.83 99.03 95.14 98.99 1,119,051 +4.35(+4.59%)
Jul 12, 2023 95.15 95.70 94.14 94.65 704,983 +1.14(+1.21%)
Jul 11, 2023 92.15 94.45 91.74 93.51 730,442 +1.74(+1.90%)
Jul 10, 2023 92.13 92.90 91.70 91.77 581,129 -1.14(-1.22%)
Jul 07, 2023 91.36 93.25 91.36 92.90 657,772 +1.08(+1.17%)
Jul 06, 2023 92.45 92.77 91.01 91.83 716,050 -1.86(-1.99%)
Jul 05, 2023 94.50 94.50 93.45 93.69 588,622 -0.81(-0.86%)
Jul 03, 2023 93.89 95.06 93.60 94.50 360,484 +0.16(+0.17%)
Jun 30, 2023 94.43 95.31 94.15 94.34 1,003,612 +0.70(+0.75%)
Jun 29, 2023 92.45 93.71 92.28 93.64 1,142,406 +1.36(+1.48%)
Jun 28, 2023 90.83 92.52 90.51 92.28 533,741 +1.19(+1.31%)
Jun 27, 2023 90.12 92.41 89.90 91.08 1,207,716 +1.28(+1.43%)
Jun 26, 2023 88.61 90.97 88.61 89.80 775,628 +1.27(+1.44%)
Jun 23, 2023 89.59 90.29 88.41 88.53 1,434,075 -2.14(-2.37%)
Jun 22, 2023 90.82 91.45 89.93 90.67 783,102 -0.53(-0.58%)
Jun 21, 2023 91.18 91.74 90.53 91.20 774,591 -0.23(-0.26%)
Jun 20, 2023 91.31 92.10 90.73 91.44 816,981 -1.03(-1.11%)
Jun 16, 2023 93.43 93.43 92.40 92.46 1,836,675 -0.82(-0.88%)
Jun 15, 2023 90.93 93.33 90.58 93.29 1,275,079 +1.83(+2.00%)
Jun 14, 2023 92.26 92.29 90.83 91.46 2,150,074 -0.63(-0.69%)
Jun 13, 2023 90.91 92.39 89.89 92.09 4,266,275 +1.85(+2.04%)
Jun 12, 2023 89.07 90.88 88.84 90.24 1,206,985 +0.68(+0.76%)
Jun 09, 2023 89.48 90.08 88.40 89.56 799,802 +0.25(+0.28%)
Jun 08, 2023 88.25 89.35 87.30 89.31 1,025,561 +1.36(+1.55%)
Jun 07, 2023 88.66 89.27 87.18 87.95 1,727,248 -0.86(-0.97%)
Jun 06, 2023 86.43 88.89 85.95 88.81 1,676,418 +2.24(+2.59%)
Jun 05, 2023 85.98 86.86 84.91 86.57 794,691 -0.15(-0.17%)
Jun 02, 2023 86.24 87.46 86.24 86.72 1,441,644 +1.25(+1.47%)
Jun 01, 2023 84.58 86.05 84.41 85.46 1,279,283 +0.88(+1.04%)
May 31, 2023 84.46 85.07 82.89 84.58 1,347,698 -0.26(-0.31%)
May 30, 2023 83.24 85.00 82.90 84.84 1,228,313 +2.10(+2.54%)
May 26, 2023 82.28 83.12 81.34 82.74 1,229,469 +0.89(+1.09%)
May 25, 2023 81.60 82.36 80.50 81.85 823,115 +0.88(+1.09%)
May 24, 2023 81.40 81.65 79.52 80.97 1,255,769 -1.33(-1.62%)
May 23, 2023 83.12 83.97 81.66 82.30 995,103 -0.38(-0.46%)
May 22, 2023 81.15 82.70 80.94 82.68 850,896 +1.45(+1.78%)
May 19, 2023 80.91 81.52 80.15 81.23 628,882 +0.51(+0.64%)
May 18, 2023 80.87 81.13 79.43 80.71 964,207 -0.09(-0.11%)
May 17, 2023 79.92 81.24 79.35 80.80 803,155 +1.74(+2.20%)
May 16, 2023 80.34 80.42 78.76 79.06 518,569 -1.81(-2.23%)
May 15, 2023 79.70 81.07 79.40 80.87 660,518 +1.21(+1.52%)
May 12, 2023 79.46 79.66 78.13 79.66 672,478 +0.51(+0.65%)
May 11, 2023 79.12 79.50 77.76 79.14 801,517 -0.13(-0.16%)
May 10, 2023 78.70 79.36 77.92 79.27 880,271 +1.09(+1.39%)
May 09, 2023 78.89 79.12 78.05 78.18 955,178 -1.42(-1.78%)
May 08, 2023 79.83 81.44 79.25 79.60 1,149,040 +0.01(+0.01%)
May 05, 2023 78.44 79.79 78.10 79.59 871,332 +2.35(+3.04%)
May 04, 2023 79.65 79.65 75.72 77.24 1,447,898 -2.49(-3.12%)
May 03, 2023 79.80 81.33 79.48 79.72 948,763 -0.36(-0.45%)
May 02, 2023 82.37 82.45 79.28 80.08 1,757,864 -3.02(-3.63%)
May 01, 2023 85.64 87.68 82.75 83.10 2,033,306 -1.96(-2.31%)
Apr 28, 2023 79.81 85.47 78.99 85.06 1,391,833 +4.02(+4.96%)
Apr 27, 2023 80.08 81.37 79.12 81.04 1,129,647 +1.77(+2.23%)
Apr 26, 2023 80.62 81.35 78.99 79.28 829,192 -1.59(-1.97%)
Apr 25, 2023 83.79 84.02 80.39 80.87 796,586 -3.48(-4.12%)
Apr 24, 2023 84.33 84.74 83.59 84.35 552,513 +0.24(+0.29%)
Apr 21, 2023 83.78 84.39 82.90 84.10 743,591 +0.33(+0.39%)
Apr 20, 2023 83.40 84.31 83.06 83.77 823,879 -0.61(-0.73%)
Apr 19, 2023 82.68 84.54 82.68 84.39 1,288,812 +1.04(+1.25%)
Apr 18, 2023 80.74 83.78 80.54 83.35 1,620,277 +2.79(+3.46%)
Apr 17, 2023 80.03 80.75 79.65 80.56 953,921 +0.09(+0.11%)
Apr 14, 2023 82.50 82.79 79.78 80.47 669,604 -1.72(-2.09%)
Apr 13, 2023 79.80 82.29 79.48 82.19 827,211 +2.89(+3.65%)
Apr 12, 2023 79.17 79.78 78.25 79.30 946,011 +1.07(+1.37%)
Apr 11, 2023 78.57 79.66 77.83 78.23 860,677 +0.01(+0.01%)
Apr 10, 2023 76.98 78.34 76.65 78.22 820,348 +0.81(+1.04%)
Apr 06, 2023 76.58 77.60 76.36 77.41 640,785 +0.48(+0.62%)
Apr 05, 2023 77.65 78.46 76.61 76.94 809,203 -1.60(-2.04%)
Apr 04, 2023 80.17 80.66 78.04 78.54 814,553 -1.36(-1.70%)
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.