Indicators

Ares Management LP (NY: ARES )

145.60 -1.06 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	65.87	66.37	61.84	61.97	1,250,706	-4.47(-6.73%)
Apr 28, 2022	66.17	66.98	63.07	66.44	1,172,190	+0.67(+1.02%)
Apr 27, 2022	67.14	68.21	65.73	65.77	854,888	-1.32(-1.97%)
Apr 26, 2022	70.80	70.80	66.93	67.09	1,361,555	-4.54(-6.34%)
Apr 25, 2022	69.92	71.86	68.51	71.63	839,503	+0.86(+1.22%)
Apr 22, 2022	72.26	72.66	69.95	70.77	1,027,022	-1.86(-2.56%)
Apr 21, 2022	76.97	78.07	72.29	72.63	940,253	-4.12(-5.37%)
Apr 20, 2022	74.66	77.16	74.66	76.75	713,957	+1.68(+2.24%)
Apr 19, 2022	71.60	75.55	71.52	75.06	722,836	+3.31(+4.62%)
Apr 18, 2022	71.67	72.31	70.94	71.75	627,809	-0.59(-0.82%)
Apr 14, 2022	73.76	74.50	72.32	72.34	584,201	-1.26(-1.72%)
Apr 13, 2022	71.50	73.74	71.50	73.60	628,554	+2.48(+3.49%)
Apr 12, 2022	72.84	74.15	70.65	71.12	770,505	-0.98(-1.36%)
Apr 11, 2022	74.20	74.30	72.00	72.11	1,102,831	-3.11(-4.13%)
Apr 08, 2022	74.57	76.32	74.47	75.21	712,236	+0.35(+0.46%)
Apr 07, 2022	73.58	75.26	72.96	74.87	685,966	+0.51(+0.69%)
Apr 06, 2022	75.32	75.55	72.73	74.35	768,449	-1.81(-2.37%)
Apr 05, 2022	78.68	79.25	74.80	76.16	1,189,663	-2.81(-3.56%)
Apr 04, 2022	78.03	79.99	78.03	78.96	824,015	+1.25(+1.61%)

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.