Skip to main content

Ares Management LP (NY: ARES )

133.15 -0.13 (-0.10%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.