Skip to main content

Ares Management LP (NY: ARES )

156.68 +4.33 (+2.84%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 64.19 65.44 63.99 65.19 880,164 +1.00(+1.56%)
Jul 29, 2021 62.25 64.75 60.30 64.18 899,355 +1.66(+2.65%)
Jul 28, 2021 61.55 62.96 61.53 62.53 657,890 +1.08(+1.76%)
Jul 27, 2021 60.96 61.58 60.75 61.44 538,790 +0.47(+0.78%)
Jul 26, 2021 60.53 61.10 59.94 60.97 494,694 +0.43(+0.71%)
Jul 23, 2021 59.49 60.57 59.49 60.54 471,136 +1.28(+2.17%)
Jul 22, 2021 58.54 59.28 57.94 59.26 365,401 +0.87(+1.50%)
Jul 21, 2021 57.82 58.58 57.47 58.39 407,961 +0.85(+1.47%)
Jul 20, 2021 56.31 57.78 56.06 57.54 497,396 +1.59(+2.85%)
Jul 19, 2021 55.64 56.64 55.38 55.95 588,646 -0.65(-1.14%)
Jul 16, 2021 57.54 57.91 56.40 56.59 497,931 -0.71(-1.24%)
Jul 15, 2021 57.60 58.01 56.93 57.30 844,067 -0.46(-0.79%)
Jul 14, 2021 58.27 58.33 57.09 57.76 338,882 -0.46(-0.78%)
Jul 13, 2021 58.90 59.11 58.19 58.21 350,871 -0.83(-1.40%)
Jul 12, 2021 59.01 59.41 58.84 59.04 448,421 +0.17(+0.29%)
Jul 09, 2021 58.68 58.91 58.38 58.87 428,602 +0.65(+1.11%)
Jul 08, 2021 58.06 58.38 57.72 58.22 932,786 -0.78(-1.33%)
Jul 07, 2021 59.35 59.76 58.66 59.00 546,917 -0.17(-0.29%)
Jul 06, 2021 59.17 59.51 58.56 59.18 962,842 +0.02(+0.03%)
Jul 02, 2021 58.71 59.16 58.26 59.16 521,582 +0.99(+1.71%)
Jul 01, 2021 57.96 58.30 57.46 58.17 595,659 +0.28(+0.49%)
Jun 30, 2021 57.13 57.92 56.93 57.89 1,051,618 +0.46(+0.81%)
Jun 29, 2021 58.33 58.55 57.20 57.42 941,923 -0.54(-0.93%)
Jun 28, 2021 57.16 58.05 55.95 57.96 1,148,724 +0.87(+1.53%)
Jun 25, 2021 55.39 57.16 55.02 57.08 3,704,634 +1.97(+3.57%)
Jun 24, 2021 54.26 55.18 54.16 55.12 1,029,172 +1.23(+2.28%)
Jun 23, 2021 53.71 53.97 53.40 53.89 777,685 +0.33(+0.61%)
Jun 22, 2021 52.80 53.77 52.42 53.56 620,769 +0.65(+1.22%)
Jun 21, 2021 52.53 53.19 52.31 52.91 1,319,569 +0.86(+1.64%)
Jun 18, 2021 52.41 52.44 51.59 52.06 1,303,966 -0.74(-1.40%)
Jun 17, 2021 53.40 54.16 52.26 52.80 952,174 -0.36(-0.68%)
Jun 16, 2021 52.81 53.31 52.41 53.16 909,299 +0.36(+0.69%)
Jun 15, 2021 52.70 53.25 52.65 52.80 625,279 -0.15(-0.29%)
Jun 14, 2021 53.62 53.66 52.74 52.95 403,299 -0.59(-1.10%)
Jun 11, 2021 53.10 53.59 53.10 53.54 586,928 +0.69(+1.30%)
Jun 10, 2021 53.09 53.43 52.48 52.85 383,798 -0.23(-0.44%)
Jun 09, 2021 53.38 53.75 52.93 53.09 506,857 -0.30(-0.56%)
Jun 08, 2021 53.39 53.66 52.82 53.38 926,867 +1.35(+2.60%)
Jun 07, 2021 51.38 52.27 51.11 52.03 782,680 +0.95(+1.86%)
Jun 04, 2021 51.00 51.13 50.75 51.08 372,508 +0.34(+0.68%)
Jun 03, 2021 50.06 50.92 49.67 50.74 632,406 +0.56(+1.12%)
Jun 02, 2021 49.94 50.41 49.76 50.18 688,411 +0.25(+0.51%)
Jun 01, 2021 50.41 50.47 49.72 49.93 1,925,373 +0.10(+0.20%)
May 28, 2021 49.57 49.85 49.23 49.83 720,521 +0.18(+0.36%)
May 27, 2021 49.66 49.73 49.33 49.65 580,717 +0.34(+0.70%)
May 26, 2021 49.03 49.57 49.01 49.30 1,615,970 +0.14(+0.29%)
May 25, 2021 49.23 49.48 48.96 49.16 1,869,998 +0.16(+0.33%)
May 24, 2021 50.00 50.01 48.43 49.00 1,721,320 -0.67(-1.35%)
May 21, 2021 47.60 49.72 47.13 49.66 1,641,704 +2.70(+5.75%)
May 20, 2021 46.46 47.11 46.09 46.96 773,630 +0.74(+1.60%)
May 19, 2021 45.95 46.41 45.56 46.22 647,919 -0.42(-0.91%)
May 18, 2021 47.02 47.58 46.60 46.65 694,526 -0.23(-0.48%)
May 17, 2021 47.05 47.37 46.64 46.87 741,439 -0.45(-0.95%)
May 14, 2021 46.68 47.54 46.58 47.33 490,251 +1.16(+2.50%)
May 13, 2021 46.39 46.91 45.87 46.17 729,390 +0.08(+0.18%)
May 12, 2021 47.19 47.89 45.86 46.09 506,803 -1.28(-2.71%)
May 11, 2021 47.42 47.77 46.80 47.37 2,252,917 -0.76(-1.58%)
May 10, 2021 48.35 49.00 48.05 48.13 2,346,124 -0.33(-0.67%)
May 07, 2021 48.43 48.75 48.13 48.45 2,078,721 -0.05(-0.09%)
May 06, 2021 47.42 48.58 47.00 48.50 2,455,098 +1.08(+2.29%)
May 05, 2021 47.05 47.67 46.56 47.42 2,204,932 +0.93(+2.00%)
May 04, 2021 46.89 47.21 46.27 46.49 2,344,599 -0.57(-1.21%)
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.