Skip to main content

Ares Management LP (NY: ARES )

155.19 +2.84 (+1.86%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 96.55 96.55 95.46 96.48 1,226,513 +0.18(+0.18%)
Jul 28, 2023 97.14 97.46 95.86 96.30 681,031 +0.23(+0.24%)
Jul 27, 2023 98.32 98.50 95.91 96.07 581,934 -1.74(-1.78%)
Jul 26, 2023 98.38 98.84 97.57 97.81 938,958 -0.78(-0.79%)
Jul 25, 2023 97.46 99.75 97.42 98.59 1,043,774 +0.89(+0.92%)
Jul 24, 2023 98.38 99.18 97.35 97.69 462,815 -1.04(-1.05%)
Jul 21, 2023 99.84 100.04 98.72 98.73 471,348 -0.62(-0.63%)
Jul 20, 2023 98.47 99.93 98.28 99.36 675,772 +0.11(+0.11%)
Jul 19, 2023 98.90 100.17 98.42 99.25 784,908 +0.31(+0.31%)
Jul 18, 2023 99.27 100.11 98.81 98.94 1,042,527 +0.78(+0.79%)
Jul 17, 2023 97.97 98.88 97.57 98.16 659,162 -0.09(-0.09%)
Jul 14, 2023 98.66 99.22 96.99 98.25 812,074 -0.06(-0.06%)
Jul 13, 2023 95.17 98.35 94.48 98.31 1,126,886 +4.32(+4.59%)
Jul 12, 2023 94.49 95.04 93.48 93.99 709,919 +1.13(+1.21%)
Jul 11, 2023 91.51 93.79 91.10 92.86 735,556 +1.73(+1.90%)
Jul 10, 2023 91.49 92.26 91.06 91.13 585,198 -1.13(-1.22%)
Jul 07, 2023 90.72 92.60 90.72 92.26 662,377 +1.07(+1.17%)
Jul 06, 2023 91.81 92.13 90.38 91.19 721,064 -1.85(-1.99%)
Jul 05, 2023 93.84 93.84 92.80 93.04 592,743 -0.81(-0.86%)
Jul 03, 2023 93.24 94.40 92.95 93.84 363,007 +0.16(+0.17%)
Jun 30, 2023 93.78 94.65 93.49 93.69 1,010,638 +0.70(+0.75%)
Jun 29, 2023 91.81 93.06 91.64 92.99 1,150,404 +1.35(+1.47%)
Jun 28, 2023 90.20 91.88 89.88 91.64 537,478 +1.19(+1.31%)
Jun 27, 2023 89.50 91.76 89.27 90.45 1,216,171 +1.27(+1.43%)
Jun 26, 2023 87.99 90.33 87.99 89.18 781,058 +1.26(+1.44%)
Jun 23, 2023 88.97 89.66 87.80 87.91 1,444,115 -2.13(-2.37%)
Jun 22, 2023 90.19 90.81 89.30 90.04 788,585 -0.53(-0.58%)
Jun 21, 2023 90.55 91.11 89.90 90.57 780,014 -0.23(-0.26%)
Jun 20, 2023 90.67 91.46 90.10 90.80 822,701 -1.02(-1.11%)
Jun 16, 2023 92.78 92.78 91.75 91.82 1,849,534 -0.82(-0.88%)
Jun 15, 2023 90.29 92.68 89.95 92.64 1,284,007 +1.82(+2.00%)
Jun 14, 2023 91.62 91.65 90.20 90.82 2,165,128 -0.63(-0.69%)
Jun 13, 2023 90.28 91.75 89.27 91.45 4,296,145 +1.83(+2.04%)
Jun 12, 2023 88.45 90.25 88.23 89.61 1,215,436 +0.68(+0.76%)
Jun 09, 2023 88.86 89.45 87.78 88.94 805,401 +0.25(+0.28%)
Jun 08, 2023 87.64 88.73 86.69 88.69 1,032,741 +1.35(+1.55%)
Jun 07, 2023 88.04 88.64 86.58 87.34 1,739,342 -0.86(-0.97%)
Jun 06, 2023 85.83 88.27 85.35 88.20 1,688,155 +2.23(+2.59%)
Jun 05, 2023 85.38 86.26 84.32 85.97 800,255 -0.14(-0.17%)
Jun 02, 2023 85.64 86.85 85.64 86.11 1,451,737 +1.24(+1.47%)
Jun 01, 2023 83.99 85.45 83.82 84.87 1,288,240 +0.88(+1.04%)
May 31, 2023 83.88 84.48 82.31 83.99 1,357,133 -0.26(-0.31%)
May 30, 2023 82.66 84.41 82.32 84.25 1,236,913 +2.08(+2.54%)
May 26, 2023 81.71 82.54 80.77 82.17 1,238,077 +0.89(+1.09%)
May 25, 2023 81.03 81.79 79.94 81.28 828,878 +0.88(+1.09%)
May 24, 2023 80.84 81.08 78.97 80.40 1,264,562 -1.32(-1.62%)
May 23, 2023 82.54 83.38 81.09 81.72 1,002,070 -0.38(-0.46%)
May 22, 2023 80.59 82.12 80.38 82.10 856,853 +1.44(+1.78%)
May 19, 2023 80.35 80.95 79.59 80.66 633,285 +0.51(+0.64%)
May 18, 2023 80.31 80.57 78.88 80.15 970,958 -0.09(-0.11%)
May 17, 2023 79.36 80.67 78.80 80.24 808,778 +1.73(+2.20%)
May 16, 2023 79.78 79.86 78.21 78.51 522,200 -1.79(-2.23%)
May 15, 2023 79.15 80.51 78.85 80.31 665,143 +1.21(+1.52%)
May 12, 2023 78.91 79.10 77.59 79.10 677,186 +0.51(+0.65%)
May 11, 2023 78.57 78.95 77.22 78.59 807,129 -0.13(-0.16%)
May 10, 2023 78.16 78.81 77.38 78.72 886,435 +1.08(+1.39%)
May 09, 2023 78.34 78.57 77.51 77.64 961,865 -1.41(-1.78%)
May 08, 2023 79.28 80.88 78.70 79.04 1,157,085 +0.01(+0.01%)
May 05, 2023 77.90 79.24 77.56 79.03 877,432 +2.33(+3.04%)
May 04, 2023 79.09 79.09 75.20 76.70 1,458,036 -2.47(-3.12%)
May 03, 2023 79.25 80.77 78.93 79.17 955,406 -0.36(-0.45%)
May 02, 2023 81.79 81.88 78.73 79.53 1,770,172 -3.00(-3.63%)
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.