Skip to main content

Ares Management LP (NY: ARES )

134.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 69.51 70.44 69.31 70.17 806,752 +0.95(+1.38%)
Aug 30, 2021 68.40 69.74 68.19 69.22 581,086 +0.93(+1.36%)
Aug 27, 2021 67.65 68.90 67.65 68.29 483,074 +0.69(+1.02%)
Aug 26, 2021 66.61 68.05 66.47 67.60 435,652 +0.85(+1.28%)
Aug 25, 2021 66.31 67.05 66.27 66.74 686,328 +0.29(+0.44%)
Aug 24, 2021 65.81 67.02 65.81 66.45 865,239 +0.51(+0.77%)
Aug 23, 2021 64.80 66.05 64.80 65.94 692,872 +1.25(+1.93%)
Aug 20, 2021 64.61 65.46 64.29 64.70 1,071,511 +0.14(+0.21%)
Aug 19, 2021 64.21 65.16 63.78 64.56 861,266 -0.65(-0.99%)
Aug 18, 2021 65.80 65.97 64.72 65.21 700,826 -0.58(-0.88%)
Aug 17, 2021 67.19 67.63 65.47 65.79 2,306,240 -1.85(-2.73%)
Aug 16, 2021 67.56 67.97 67.01 67.63 1,222,098 -0.09(-0.13%)
Aug 13, 2021 65.88 67.91 65.70 67.72 996,944 +2.35(+3.59%)
Aug 12, 2021 64.31 65.48 63.64 65.38 901,547 +0.80(+1.24%)
Aug 11, 2021 65.91 65.91 64.42 64.58 639,493 -0.92(-1.40%)
Aug 10, 2021 66.16 66.71 65.48 65.50 536,497 -0.72(-1.08%)
Aug 09, 2021 67.27 67.27 65.91 66.21 381,211 -0.89(-1.33%)
Aug 06, 2021 67.03 67.25 66.11 67.11 497,678 +0.17(+0.26%)
Aug 05, 2021 66.53 66.95 65.61 66.93 794,286 +0.87(+1.32%)
Aug 04, 2021 66.02 66.71 65.68 66.06 461,781 -0.11(-0.16%)
Aug 03, 2021 65.18 66.20 63.96 66.17 543,990 +1.72(+2.67%)
Aug 02, 2021 65.45 65.68 64.22 64.45 732,780 -0.65(-1.01%)
Jul 30, 2021 64.11 65.36 63.91 65.11 881,246 +1.00(+1.56%)
Jul 29, 2021 62.17 64.67 60.22 64.11 900,460 +1.65(+2.65%)
Jul 28, 2021 61.48 62.88 61.45 62.45 658,699 +1.08(+1.76%)
Jul 27, 2021 60.89 61.51 60.68 61.37 539,452 +0.47(+0.78%)
Jul 26, 2021 60.46 61.02 59.87 60.90 495,302 +0.43(+0.71%)
Jul 23, 2021 59.41 60.50 59.41 60.47 471,715 +1.28(+2.17%)
Jul 22, 2021 58.47 59.21 57.87 59.19 365,851 +0.87(+1.50%)
Jul 21, 2021 57.75 58.51 57.40 58.31 408,462 +0.85(+1.47%)
Jul 20, 2021 56.24 57.70 55.99 57.47 498,008 +1.59(+2.85%)
Jul 19, 2021 55.57 56.57 55.31 55.88 589,370 -0.65(-1.14%)
Jul 16, 2021 57.47 57.84 56.33 56.52 498,543 -0.71(-1.24%)
Jul 15, 2021 57.53 57.94 56.86 57.23 845,104 -0.45(-0.79%)
Jul 14, 2021 58.20 58.26 57.02 57.69 339,299 -0.45(-0.78%)
Jul 13, 2021 58.82 59.04 58.11 58.14 351,302 -0.83(-1.40%)
Jul 12, 2021 58.94 59.33 58.77 58.97 448,973 +0.17(+0.29%)
Jul 09, 2021 58.61 58.84 58.31 58.80 429,129 +0.65(+1.11%)
Jul 08, 2021 57.99 58.31 57.65 58.15 933,933 -0.78(-1.33%)
Jul 07, 2021 59.28 59.69 58.59 58.93 547,589 -0.17(-0.29%)
Jul 06, 2021 59.10 59.43 58.49 59.11 964,026 +0.02(+0.03%)
Jul 02, 2021 58.64 59.09 58.19 59.09 522,223 +0.99(+1.71%)
Jul 01, 2021 57.89 58.23 57.39 58.10 596,392 +0.28(+0.49%)
Jun 30, 2021 57.06 57.85 56.86 57.81 1,052,912 +0.46(+0.81%)
Jun 29, 2021 58.26 58.48 57.13 57.35 943,082 -0.54(-0.93%)
Jun 28, 2021 57.09 57.98 55.88 57.89 1,150,136 +0.87(+1.53%)
Jun 25, 2021 55.32 57.09 54.95 57.01 3,709,189 +1.96(+3.57%)
Jun 24, 2021 54.20 55.11 54.10 55.05 1,030,437 +1.23(+2.28%)
Jun 23, 2021 53.64 53.90 53.33 53.82 778,642 +0.33(+0.61%)
Jun 22, 2021 52.73 53.70 52.36 53.50 621,532 +0.65(+1.22%)
Jun 21, 2021 52.47 53.12 52.24 52.85 1,321,191 +0.85(+1.64%)
Jun 18, 2021 52.34 52.37 51.52 52.00 1,305,569 -0.74(-1.40%)
Jun 17, 2021 53.33 54.10 52.20 52.73 953,345 -0.36(-0.68%)
Jun 16, 2021 52.75 53.25 52.35 53.10 910,417 +0.36(+0.69%)
Jun 15, 2021 52.63 53.19 52.59 52.73 626,047 -0.15(-0.29%)
Jun 14, 2021 53.55 53.60 52.67 52.89 403,795 -0.59(-1.10%)
Jun 11, 2021 53.03 53.53 53.03 53.47 587,650 +0.69(+1.30%)
Jun 10, 2021 53.02 53.36 52.42 52.79 384,270 -0.23(-0.44%)
Jun 09, 2021 53.31 53.68 52.87 53.02 507,480 -0.30(-0.56%)
Jun 08, 2021 53.33 53.60 52.75 53.32 928,007 +1.35(+2.60%)
Jun 07, 2021 51.32 52.20 51.05 51.97 783,642 +0.95(+1.86%)
Jun 04, 2021 50.94 51.06 50.69 51.02 372,966 +0.34(+0.68%)
Jun 03, 2021 50.00 50.86 49.61 50.68 633,184 +0.56(+1.12%)
Jun 02, 2021 49.88 50.35 49.70 50.12 689,258 +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.