Skip to main content

Ares Management LP (NY: ARES )

132.98 -0.30 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 79.73 81.34 79.15 79.50 1,150,453 +0.01(+0.01%)
May 05, 2023 78.35 79.69 78.01 79.49 872,403 +2.35(+3.04%)
May 04, 2023 79.55 79.55 75.63 77.14 1,449,679 -2.48(-3.12%)
May 03, 2023 79.70 81.23 79.38 79.63 949,930 -0.36(-0.45%)
May 02, 2023 82.26 82.35 79.18 79.98 1,760,026 -3.02(-3.63%)
May 01, 2023 85.53 87.57 82.65 83.00 2,035,806 -1.96(-2.31%)
Apr 28, 2023 79.71 85.36 78.89 84.96 1,393,545 +4.02(+4.96%)
Apr 27, 2023 79.98 81.27 79.02 80.94 1,131,036 +1.77(+2.23%)
Apr 26, 2023 80.52 81.25 78.89 79.18 830,212 -1.59(-1.97%)
Apr 25, 2023 83.69 83.91 80.29 80.77 797,565 -3.47(-4.12%)
Apr 24, 2023 84.22 84.64 83.49 84.24 553,192 +0.24(+0.29%)
Apr 21, 2023 83.68 84.28 82.80 84.00 744,506 +0.33(+0.39%)
Apr 20, 2023 83.30 84.20 82.96 83.67 824,892 -0.61(-0.73%)
Apr 19, 2023 82.57 84.43 82.57 84.28 1,290,397 +1.04(+1.25%)
Apr 18, 2023 80.64 83.68 80.44 83.24 1,622,269 +2.78(+3.46%)
Apr 17, 2023 79.94 80.65 79.55 80.46 955,094 +0.09(+0.11%)
Apr 14, 2023 82.40 82.69 79.68 80.37 670,428 -1.72(-2.09%)
Apr 13, 2023 79.70 82.19 79.38 82.09 828,228 +2.89(+3.65%)
Apr 12, 2023 79.07 79.68 78.15 79.20 947,174 +1.07(+1.37%)
Apr 11, 2023 78.47 79.56 77.73 78.13 861,735 +0.01(+0.01%)
Apr 10, 2023 76.88 78.25 76.56 78.12 821,357 +0.81(+1.04%)
Apr 06, 2023 76.48 77.50 76.27 77.32 641,573 +0.48(+0.62%)
Apr 05, 2023 77.56 78.36 76.51 76.84 810,198 -1.60(-2.04%)
Apr 04, 2023 80.07 80.56 77.95 78.44 815,555 -1.36(-1.70%)
Apr 03, 2023 80.29 81.48 79.50 79.80 767,258 -1.13(-1.40%)
Mar 31, 2023 79.64 81.01 79.35 80.94 672,285 +2.06(+2.61%)
Mar 30, 2023 79.80 79.91 78.86 78.88 624,645 -0.08(-0.10%)
Mar 29, 2023 78.50 79.00 77.42 78.96 724,912 +1.26(+1.62%)
Mar 28, 2023 78.80 79.17 77.09 77.70 638,436 -0.96(-1.22%)
Mar 27, 2023 78.46 79.58 78.05 78.66 941,118 +0.67(+0.86%)
Mar 24, 2023 76.75 78.55 75.17 77.99 1,744,000 +0.01(+0.01%)
Mar 23, 2023 77.20 79.82 77.17 77.98 2,107,443 +1.36(+1.77%)
Mar 22, 2023 76.45 79.15 75.88 76.62 1,920,720 +0.46(+0.60%)
Mar 21, 2023 72.90 76.33 72.78 76.16 807,331 +3.67(+5.06%)
Mar 20, 2023 73.30 73.71 71.74 72.50 861,460 -0.30(-0.41%)
Mar 17, 2023 73.57 74.02 72.21 72.80 1,872,550 -1.18(-1.60%)
Mar 16, 2023 71.59 74.80 71.02 73.98 1,164,981 +1.63(+2.25%)
Mar 15, 2023 70.59 72.64 70.41 72.35 1,739,280 -0.30(-0.41%)
Mar 14, 2023 72.03 73.23 70.99 72.65 1,696,519 +2.82(+4.04%)
Mar 13, 2023 69.34 71.47 68.51 69.83 2,703,152 -1.71(-2.39%)
Mar 10, 2023 76.19 76.19 71.11 71.53 2,848,205 -5.20(-6.78%)
Mar 09, 2023 79.96 80.57 76.61 76.74 989,590 -3.23(-4.03%)
Mar 08, 2023 79.09 80.27 78.89 79.96 590,559 +0.94(+1.19%)
Mar 07, 2023 79.99 80.43 78.49 79.02 717,321 -1.36(-1.70%)
Mar 06, 2023 79.76 81.62 79.76 80.39 968,955 +0.59(+0.73%)
Mar 03, 2023 77.91 80.06 77.29 79.80 1,006,791 +1.88(+2.41%)
Mar 02, 2023 76.66 77.92 76.47 77.92 778,571 +0.41(+0.53%)
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.