Skip to main content

Ares Management LP (NY: ARES )

156.51 +4.16 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 78.79 78.93 77.28 77.60 698,616 -1.36(-1.73%)
Oct 28, 2021 76.42 79.07 76.42 78.97 523,330 +3.12(+4.12%)
Oct 27, 2021 75.52 78.02 75.15 75.85 574,826 -1.54(-1.99%)
Oct 26, 2021 76.89 77.38 1,242,963 +0.83(+1.09%)
Oct 25, 2021 75.29 76.92 75.21 76.55 679,565 +1.76(+2.35%)
Oct 22, 2021 74.53 74.89 73.65 74.79 556,319 +0.60(+0.80%)
Oct 21, 2021 73.04 74.20 72.73 74.20 532,138 +1.24(+1.69%)
Oct 20, 2021 72.30 73.35 71.43 72.96 397,230 +1.02(+1.41%)
Oct 19, 2021 70.52 72.02 70.29 71.94 702,790 +1.84(+2.63%)
Oct 18, 2021 70.48 71.25 69.98 70.10 503,588 -0.16(-0.23%)
Oct 15, 2021 72.63 72.89 69.98 70.27 556,005 -1.90(-2.63%)
Oct 14, 2021 71.66 72.15 70.55 72.16 513,122 +1.34(+1.89%)
Oct 13, 2021 70.38 71.11 69.86 70.83 407,553 +0.66(+0.94%)
Oct 12, 2021 70.63 70.90 69.84 70.17 276,209 +0.12(+0.17%)
Oct 11, 2021 71.28 71.60 69.58 70.05 359,054 -1.14(-1.60%)
Oct 08, 2021 71.02 71.81 70.61 71.18 490,737 +0.46(+0.65%)
Oct 07, 2021 69.93 71.68 69.81 70.73 662,607 +1.35(+1.94%)
Oct 06, 2021 67.68 70.04 67.54 69.38 711,920 +0.98(+1.43%)
Oct 05, 2021 67.66 68.58 66.84 68.40 757,031 +1.32(+1.97%)
Oct 04, 2021 67.75 68.70 66.79 67.08 725,095 -1.08(-1.59%)
Oct 01, 2021 68.14 68.78 66.40 68.16 649,359 +0.55(+0.81%)
Sep 30, 2021 67.98 68.66 67.55 67.61 541,650 +0.09(+0.14%)
Sep 29, 2021 67.66 68.09 66.61 67.52 694,010 +0.50(+0.75%)
Sep 28, 2021 68.36 68.54 66.99 67.02 591,034 -2.18(-3.15%)
Sep 27, 2021 70.63 70.89 69.20 69.20 376,150 -1.58(-2.23%)
Sep 24, 2021 70.62 71.29 69.92 70.77 622,196 -0.36(-0.50%)
Sep 23, 2021 70.64 71.20 70.24 71.13 955,102 +1.03(+1.48%)
Sep 22, 2021 70.52 70.74 69.75 70.09 684,125 +0.14(+0.20%)
Sep 21, 2021 70.84 71.22 69.60 69.96 496,428 -0.11(-0.16%)
Sep 20, 2021 70.60 70.96 68.89 70.07 657,720 -2.01(-2.78%)
Sep 17, 2021 72.81 73.29 71.75 72.07 3,917,891 -1.17(-1.60%)
Sep 16, 2021 72.70 73.46 71.62 73.24 442,640 +0.55(+0.76%)
Sep 15, 2021 71.27 72.94 70.91 72.70 574,297 +1.49(+2.10%)
Sep 14, 2021 72.13 72.13 70.70 71.20 605,839 -0.46(-0.64%)
Sep 13, 2021 72.05 72.76 70.96 71.66 799,400 -0.19(-0.27%)
Sep 10, 2021 73.08 73.27 71.77 71.85 438,623 -0.75(-1.03%)
Sep 09, 2021 72.59 73.88 72.58 72.60 691,327 -0.22(-0.30%)
Sep 08, 2021 71.86 73.15 71.72 72.81 734,286 +0.63(+0.87%)
Sep 07, 2021 72.54 73.63 72.19 72.19 1,030,189 -0.03(-0.04%)
Sep 03, 2021 71.82 72.44 71.59 72.21 594,545 +0.46(+0.65%)
Sep 02, 2021 70.82 71.77 70.14 71.75 574,762 +1.06(+1.49%)
Sep 01, 2021 70.27 71.24 69.65 70.69 606,839 +0.44(+0.62%)
Aug 31, 2021 69.59 70.53 69.39 70.26 805,761 +0.96(+1.38%)
Aug 30, 2021 68.48 69.83 68.27 69.30 580,372 +0.93(+1.36%)
Aug 27, 2021 67.73 68.98 67.73 68.37 482,481 +0.69(+1.02%)
Aug 26, 2021 66.69 68.14 66.55 67.68 435,117 +0.86(+1.28%)
Aug 25, 2021 66.40 67.13 66.35 66.82 685,485 +0.29(+0.44%)
Aug 24, 2021 65.89 67.11 65.89 66.53 864,177 +0.51(+0.77%)
Aug 23, 2021 64.88 66.13 64.88 66.02 692,021 +1.25(+1.93%)
Aug 20, 2021 64.69 65.54 64.37 64.78 1,070,195 +0.14(+0.21%)
Aug 19, 2021 64.28 65.24 63.86 64.64 860,209 -0.65(-0.99%)
Aug 18, 2021 65.88 66.05 64.80 65.29 699,965 -0.58(-0.88%)
Aug 17, 2021 67.27 67.72 65.55 65.87 2,303,408 -1.85(-2.73%)
Aug 16, 2021 67.64 68.05 67.09 67.72 1,220,597 -0.09(-0.13%)
Aug 13, 2021 65.96 67.99 65.78 67.81 995,720 +2.35(+3.59%)
Aug 12, 2021 64.39 65.56 63.72 65.46 900,440 +0.80(+1.24%)
Aug 11, 2021 66.00 66.00 64.50 64.66 638,707 -0.92(-1.40%)
Aug 10, 2021 66.24 66.79 65.56 65.58 535,838 -0.72(-1.08%)
Aug 09, 2021 67.35 67.35 66.00 66.30 380,743 -0.89(-1.33%)
Aug 06, 2021 67.12 67.33 66.19 67.19 497,066 +0.17(+0.26%)
Aug 05, 2021 66.61 67.03 65.70 67.02 793,310 +0.87(+1.32%)
Aug 04, 2021 66.11 66.80 65.76 66.14 461,214 -0.11(-0.16%)
Aug 03, 2021 65.26 66.28 64.04 66.25 543,322 +1.72(+2.67%)
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.