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

Ares Management LP (NY: ARES )

132.63 -0.20 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 131.51 133.24 130.94 132.63 1,315,496 -0.20(-0.15%)
Jun 13, 2024 131.51 133.20 128.80 132.83 3,784,383 -3.70(-2.71%)
Jun 12, 2024 137.22 138.11 135.88 136.53 794,718 +1.70(+1.26%)
Jun 11, 2024 135.54 136.08 133.56 134.84 976,675 -1.05(-0.77%)
Jun 10, 2024 131.52 136.87 131.08 135.89 1,338,244 +3.88(+2.94%)
Jun 07, 2024 132.60 134.40 131.14 132.01 973,864 -1.06(-0.80%)
Jun 06, 2024 138.19 139.02 132.35 133.07 1,215,124 -5.52(-3.98%)
Jun 05, 2024 135.38 138.97 134.80 138.59 1,161,728 +4.34(+3.23%)
Jun 04, 2024 136.33 136.91 134.18 134.25 1,616,440 -2.99(-2.18%)
Jun 03, 2024 140.48 140.66 135.36 137.24 1,626,850 -1.96(-1.41%)
May 31, 2024 142.44 144.27 138.10 139.19 2,708,465 -2.79(-1.97%)
May 30, 2024 140.86 142.61 140.86 141.99 767,307 +0.80(+0.57%)
May 29, 2024 141.88 142.77 141.15 141.18 753,454 -2.15(-1.50%)
May 28, 2024 145.23 146.96 143.26 143.34 1,148,088 -1.66(-1.14%)
May 24, 2024 144.49 145.74 144.12 145.00 619,506 +1.25(+0.87%)
May 23, 2024 144.87 144.97 142.70 143.74 1,117,528 +0.00(+0.00%)
May 22, 2024 144.05 146.03 142.22 143.74 1,322,919 +1.12(+0.79%)
May 21, 2024 142.96 146.24 136.58 142.62 2,605,582 -0.93(-0.65%)
May 20, 2024 144.13 144.61 142.06 143.56 1,274,277 -1.03(-0.71%)
May 17, 2024 145.99 146.86 144.06 144.59 879,309 -1.05(-0.72%)
May 16, 2024 148.49 149.08 145.51 145.64 1,629,661 -3.14(-2.11%)
May 15, 2024 145.68 148.93 144.97 148.78 2,133,319 +4.86(+3.37%)
May 14, 2024 139.49 144.00 139.49 143.92 1,420,764 +4.75(+3.41%)
May 13, 2024 141.87 142.30 139.16 139.18 867,470 -2.11(-1.49%)
May 10, 2024 142.69 143.35 140.62 141.28 785,841 -0.17(-0.12%)
May 09, 2024 137.38 142.13 137.38 141.45 1,478,470 +3.74(+2.72%)
May 08, 2024 135.30 137.78 134.52 137.71 733,657 +1.37(+1.01%)
May 07, 2024 136.08 139.37 135.59 136.34 1,403,457 +1.11(+0.82%)
May 06, 2024 131.39 135.27 131.36 135.22 1,733,876 +4.23(+3.23%)
May 03, 2024 134.41 134.80 130.88 130.99 1,092,867 -2.71(-2.03%)
May 02, 2024 128.10 134.71 124.36 133.70 2,797,509 +2.92(+2.23%)
May 01, 2024 131.96 133.66 130.40 130.78 1,225,411 -1.38(-1.04%)
Apr 30, 2024 133.19 133.72 131.54 132.16 926,474 -1.80(-1.34%)
Apr 29, 2024 133.34 134.15 132.23 133.96 690,689 +1.27(+0.96%)
Apr 26, 2024 133.30 134.88 132.12 132.69 504,727 -0.11(-0.08%)
Apr 25, 2024 133.99 134.70 131.66 132.80 740,397 -2.20(-1.63%)
Apr 24, 2024 136.79 137.49 133.72 135.00 1,132,625 -0.55(-0.40%)
Apr 23, 2024 131.88 135.66 131.34 135.55 676,050 +4.46(+3.40%)
Apr 22, 2024 130.18 131.59 128.38 131.09 679,109 +2.46(+1.91%)
Apr 19, 2024 129.22 130.87 127.76 128.63 1,201,502 -1.16(-0.90%)
Apr 18, 2024 130.91 131.72 129.42 129.79 706,479 -0.99(-0.76%)
Apr 17, 2024 130.90 131.69 129.56 130.78 1,249,073 +0.80(+0.62%)
Apr 16, 2024 127.55 130.25 126.83 129.98 1,264,947 +1.58(+1.23%)
Apr 15, 2024 131.61 132.44 127.08 128.40 1,307,053 -2.04(-1.56%)
Apr 12, 2024 132.22 132.94 130.41 130.44 983,747 -2.70(-2.03%)
Apr 11, 2024 133.19 134.02 131.99 133.14 1,600,902 +0.03(+0.02%)
Apr 10, 2024 131.02 134.67 130.17 133.11 1,112,710 +0.24(+0.18%)
Apr 09, 2024 134.31 135.37 130.86 132.87 1,821,616 -1.35(-1.01%)
Apr 08, 2024 133.62 134.72 132.74 134.22 1,328,241 +0.99(+0.75%)
Apr 05, 2024 131.03 133.86 130.31 133.23 1,226,705 +1.95(+1.48%)
Apr 04, 2024 132.07 132.96 130.62 131.28 1,651,422 +0.22(+0.17%)
Apr 03, 2024 130.05 132.11 129.59 131.06 969,327 +1.17(+0.90%)
Apr 02, 2024 129.99 130.40 127.40 129.89 1,434,840 -1.58(-1.20%)
Apr 01, 2024 131.85 131.98 129.28 131.47 850,671 -0.59(-0.44%)
Mar 28, 2024 132.23 132.33 132.32 132.06 790,096 -0.30(-0.23%)
Mar 27, 2024 133.74 134.16 130.26 132.35 919,606 -0.68(-0.51%)
Mar 26, 2024 133.83 134.29 132.48 133.03 521,631 +0.17(+0.13%)
Mar 25, 2024 132.61 133.91 132.25 132.86 474,482 -0.08(-0.06%)
Mar 22, 2024 135.22 135.58 132.75 132.94 578,068 -2.69(-1.98%)
Mar 21, 2024 134.06 136.92 133.13 135.63 1,575,430 +3.06(+2.31%)
Mar 20, 2024 131.21 132.77 130.18 132.57 881,571 +1.32(+1.01%)
Mar 19, 2024 128.89 132.06 128.53 131.25 1,034,817 +1.99(+1.54%)
Mar 18, 2024 131.84 132.92 128.45 129.26 1,311,273 -1.93(-1.47%)
Mar 15, 2024 132.07 133.47 130.97 131.19 2,938,433 -0.67(-0.51%)
Mar 14, 2024 132.96 133.36 130.93 131.86 906,601 -1.00(-0.75%)
Mar 13, 2024 132.59 133.34 131.93 132.86 748,188 +0.67(+0.51%)
Mar 12, 2024 131.74 133.12 130.82 132.19 699,927 +1.43(+1.09%)
Mar 11, 2024 131.32 131.71 130.03 130.76 929,834 -1.49(-1.13%)
Mar 08, 2024 134.38 135.17 131.20 132.25 1,165,971 -1.43(-1.07%)
Mar 07, 2024 132.15 133.97 131.97 133.68 1,249,227 -0.17(-0.13%)
Mar 06, 2024 134.99 135.57 133.14 133.85 811,826 +0.20(+0.15%)
Mar 05, 2024 133.51 134.30 131.79 133.65 1,192,854 -0.35(-0.26%)
Mar 04, 2024 131.28 134.25 130.71 134.00 1,217,316 +2.72(+2.07%)
Mar 01, 2024 131.28 132.15 129.68 131.28 873,790 +0.48(+0.37%)
Feb 29, 2024 129.86 131.63 129.85 130.80 1,123,526 +1.36(+1.05%)
Feb 28, 2024 128.54 130.11 127.51 129.44 1,206,683 +0.68(+0.53%)
Feb 27, 2024 129.62 129.99 128.35 128.76 1,169,103 -0.73(-0.56%)
Feb 26, 2024 130.02 130.72 129.36 129.49 960,918 -0.59(-0.46%)
Feb 23, 2024 132.62 132.62 128.88 130.08 1,388,422 -2.02(-1.53%)
Feb 22, 2024 132.52 133.69 130.72 132.10 1,092,997 +2.30(+1.77%)
Feb 21, 2024 129.89 130.20 128.31 129.80 1,407,882 -0.98(-0.75%)
Feb 20, 2024 131.72 132.20 129.91 130.78 970,144 -2.33(-1.75%)
Feb 16, 2024 133.01 134.36 132.41 133.11 2,068,595 -0.21(-0.16%)
Feb 15, 2024 135.76 135.76 132.74 133.31 1,019,265 -1.51(-1.12%)
Feb 14, 2024 134.00 134.96 133.41 134.82 1,021,268 +1.78(+1.33%)
Feb 13, 2024 132.88 136.13 132.35 133.05 1,286,981 -2.12(-1.57%)
Feb 12, 2024 134.52 136.27 133.45 135.17 1,072,263 +0.34(+0.26%)
Feb 09, 2024 134.34 135.93 133.18 134.82 1,102,439 +1.14(+0.86%)
Feb 08, 2024 134.16 137.55 130.07 133.68 2,216,956 +6.61(+5.20%)
Feb 07, 2024 125.74 128.35 125.25 127.07 1,459,888 +1.83(+1.46%)
Feb 06, 2024 123.70 125.36 122.40 125.24 842,472 +2.46(+2.00%)
Feb 05, 2024 123.66 124.25 122.14 122.78 612,966 -1.62(-1.30%)
Feb 02, 2024 120.31 125.57 120.31 124.40 924,146 +3.47(+2.87%)
Feb 01, 2024 120.08 121.19 118.11 120.93 582,060 +1.12(+0.94%)
Jan 31, 2024 120.25 122.05 119.46 119.80 680,346 -0.76(-0.63%)
Jan 30, 2024 120.91 121.81 120.35 120.56 934,779 -0.36(-0.29%)
Jan 29, 2024 119.40 120.94 119.33 120.92 721,113 +1.44(+1.21%)
Jan 26, 2024 119.41 120.16 118.94 119.48 601,489 +0.47(+0.40%)
Jan 25, 2024 116.85 119.20 115.85 119.00 714,134 +3.16(+2.72%)
Jan 24, 2024 117.31 117.31 115.25 115.85 773,349 -0.06(-0.05%)
Jan 23, 2024 117.26 117.58 115.43 115.91 736,524 -1.15(-0.99%)
Jan 22, 2024 115.73 117.12 115.59 117.06 690,210 +2.24(+1.95%)
Jan 19, 2024 113.29 114.91 112.09 114.82 837,816 +2.21(+1.96%)
Jan 18, 2024 114.90 115.03 111.27 112.61 1,227,256 -1.48(-1.30%)
Jan 17, 2024 113.35 115.54 112.96 114.09 551,510 -1.22(-1.06%)
Jan 16, 2024 115.48 116.02 114.03 115.31 649,658 -1.14(-0.98%)
Jan 12, 2024 117.55 117.84 115.87 116.46 640,544 -0.23(-0.19%)
Jan 11, 2024 117.52 117.52 114.05 116.69 749,591 -0.34(-0.29%)
Jan 10, 2024 114.43 117.54 114.30 117.03 946,961 +2.85(+2.50%)
Jan 09, 2024 115.38 115.67 113.10 114.18 1,056,072 -3.13(-2.67%)
Jan 08, 2024 116.28 117.33 115.71 117.31 508,277 +1.87(+1.62%)
Jan 05, 2024 114.40 117.25 114.40 115.43 610,597 +0.56(+0.49%)
Jan 04, 2024 114.34 117.11 114.34 114.87 706,620 +0.91(+0.80%)
Jan 03, 2024 113.07 114.90 111.44 113.96 847,082 +0.10(+0.09%)
Jan 02, 2024 116.17 116.32 113.12 113.87 966,730 -3.41(-2.91%)
Dec 29, 2023 118.22 118.72 117.16 117.28 380,097 -0.95(-0.80%)
Dec 28, 2023 118.52 119.32 117.16 118.22 456,131 +0.84(+0.71%)
Dec 27, 2023 116.90 117.47 116.33 117.39 390,026 +0.71(+0.61%)
Dec 26, 2023 114.60 116.77 113.88 116.68 587,500 +2.48(+2.17%)
Dec 22, 2023 114.15 115.20 113.94 114.20 421,228 +0.61(+0.54%)
Dec 21, 2023 113.42 114.20 112.83 113.59 567,601 +0.96(+0.85%)
Dec 20, 2023 114.99 115.88 112.27 112.63 1,032,325 -2.95(-2.55%)
Dec 19, 2023 115.93 116.86 114.92 115.58 1,176,574 -0.28(-0.24%)
Dec 18, 2023 114.67 116.08 113.94 115.86 821,941 +0.82(+0.71%)
Dec 15, 2023 112.48 115.71 112.44 115.04 2,193,068 +2.51(+2.23%)
Dec 14, 2023 113.00 114.14 111.64 112.53 1,744,757 +0.91(+0.81%)
Dec 13, 2023 110.02 112.79 109.74 111.62 1,637,242 +1.79(+1.63%)
Dec 12, 2023 108.55 110.35 108.15 109.83 619,912 +1.37(+1.27%)
Dec 11, 2023 108.79 109.70 108.26 108.45 387,637 +0.08(+0.07%)
Dec 08, 2023 105.82 109.01 105.82 108.38 636,801 +2.29(+2.16%)
Dec 07, 2023 105.61 106.77 105.61 106.08 614,041 +0.37(+0.35%)
Dec 06, 2023 107.92 108.79 105.48 105.71 848,186 -1.67(-1.55%)
Dec 05, 2023 107.06 107.89 106.02 107.38 733,784 +0.22(+0.20%)
Dec 04, 2023 108.98 109.31 105.98 107.16 834,403 -2.36(-2.16%)
Dec 01, 2023 109.54 110.07 108.50 109.52 1,108,634 -0.43(-0.39%)
Nov 30, 2023 108.88 110.11 108.62 109.95 1,066,357 +1.08(+0.99%)
Nov 29, 2023 108.34 109.58 107.70 108.88 1,167,050 +1.43(+1.33%)
Nov 28, 2023 106.73 107.84 106.54 107.44 1,401,811 +0.74(+0.70%)
Nov 27, 2023 106.50 107.75 105.69 106.70 1,061,126 -0.28(-0.27%)
Nov 24, 2023 106.75 107.78 106.52 106.98 436,122 +0.39(+0.37%)
Nov 22, 2023 106.47 107.00 105.68 106.59 580,130 +0.92(+0.87%)
Nov 21, 2023 105.53 106.52 103.72 105.67 705,401 -0.50(-0.47%)
Nov 20, 2023 105.09 106.87 104.52 106.17 949,617 +1.28(+1.22%)
Nov 17, 2023 100.11 104.94 99.42 104.89 1,531,609 +5.00(+5.00%)
Nov 16, 2023 101.62 102.14 99.36 99.89 1,578,814 -1.77(-1.74%)
Nov 15, 2023 106.77 107.29 101.56 101.67 2,376,271 -5.91(-5.49%)
Nov 14, 2023 106.37 108.46 106.06 107.57 991,429 +1.22(+1.14%)
Nov 13, 2023 105.28 107.00 105.28 106.36 667,130 +0.81(+0.77%)
Nov 10, 2023 104.29 105.61 103.12 105.54 652,108 +2.02(+1.95%)
Nov 09, 2023 104.39 105.73 103.38 103.53 484,509 -0.11(-0.10%)
Nov 08, 2023 103.21 104.29 102.77 103.63 536,548 +0.95(+0.93%)
Nov 07, 2023 102.53 104.08 102.28 102.68 559,889 +0.77(+0.76%)
Nov 06, 2023 104.85 105.16 100.95 101.91 982,539 -2.97(-2.83%)
Nov 03, 2023 102.31 105.38 102.31 104.88 1,116,591 +3.47(+3.42%)
Nov 02, 2023 100.96 101.96 99.85 101.41 1,139,068 +1.78(+1.79%)
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.