Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 65.53 65.76 64.30 64.53 731,880 -0.66(-1.01%)
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%)
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.