Skip to main content

Ares Management LP (NY: ARES )

81.21 +2.81 (+3.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 79.09 81.61 78.64 81.21 803,884 +2.81(+3.58%)
Jan 25, 2023 77.47 78.49 76.44 78.40 518,287 -0.16(-0.20%)
Jan 24, 2023 79.02 79.67 78.20 78.56 410,257 -1.08(-1.36%)
Jan 23, 2023 79.16 80.34 78.60 79.64 939,917 +1.01(+1.28%)
Jan 20, 2023 76.42 78.69 76.17 78.63 885,174 +2.70(+3.56%)
Jan 19, 2023 77.15 77.42 74.97 75.93 954,528 -2.04(-2.62%)
Jan 18, 2023 78.60 79.28 77.78 77.97 914,669 -0.10(-0.13%)
Jan 17, 2023 77.30 78.45 77.30 78.07 817,459 +0.60(+0.77%)
Jan 13, 2023 76.34 77.68 75.42 77.47 751,340 +0.72(+0.94%)
Jan 12, 2023 74.70 77.08 73.94 76.75 1,331,261 +2.69(+3.63%)
Jan 11, 2023 72.70 74.11 72.47 74.06 900,736 +1.63(+2.25%)
Jan 10, 2023 71.64 72.63 71.28 72.43 889,347 +0.62(+0.86%)
Jan 09, 2023 69.90 72.41 69.44 71.81 820,564 +2.68(+3.88%)
Jan 06, 2023 68.26 69.62 67.41 69.13 1,077,777 +1.67(+2.48%)
Jan 05, 2023 68.84 69.02 67.29 67.46 1,165,669 -1.94(-2.80%)
Jan 04, 2023 68.79 69.87 68.15 69.40 1,005,718 +1.05(+1.54%)
Jan 03, 2023 69.44 70.02 67.47 68.35 812,989 -0.09(-0.13%)
Dec 30, 2022 67.86 68.97 67.35 68.44 844,828 -0.23(-0.33%)
Dec 29, 2022 66.93 68.70 66.52 68.67 692,046 +2.35(+3.54%)
Dec 28, 2022 66.63 67.10 66.13 66.32 698,971 -0.61(-0.91%)
Dec 27, 2022 68.00 68.19 66.81 66.93 846,647 -0.76(-1.12%)
Dec 23, 2022 66.64 67.94 66.56 67.69 527,312 +0.42(+0.62%)
Dec 22, 2022 67.84 68.13 66.04 67.27 859,463 -1.52(-2.21%)
Dec 21, 2022 67.95 69.13 67.55 68.79 970,340 +1.37(+2.03%)
Dec 20, 2022 66.27 68.04 66.06 67.42 1,225,058 +0.85(+1.28%)
Dec 19, 2022 67.47 67.90 66.08 66.57 1,166,885 -1.57(-2.30%)
Dec 16, 2022 67.97 69.12 67.32 68.14 1,562,913 -0.85(-1.23%)
Dec 15, 2022 70.32 71.18 68.50 68.99 2,046,746 -2.86(-3.98%)
Dec 14, 2022 72.46 73.40 71.02 71.85 1,383,952 -0.96(-1.32%)
Dec 13, 2022 73.17 74.82 72.24 72.81 1,702,033 +2.31(+3.28%)
Dec 12, 2022 68.53 70.55 68.03 70.50 1,484,616 +1.92(+2.80%)
Dec 09, 2022 68.58 69.20 67.54 68.58 1,243,593 -0.99(-1.43%)
Dec 08, 2022 70.58 70.94 69.38 69.57 1,368,805 -0.91(-1.29%)
Dec 07, 2022 71.67 71.93 70.35 70.48 1,219,710 -1.16(-1.62%)
Dec 06, 2022 71.67 72.24 70.33 71.64 1,415,133 -0.17(-0.23%)
Dec 05, 2022 74.80 75.10 71.37 71.81 1,601,965 -3.52(-4.67%)
Dec 02, 2022 76.06 77.04 74.93 75.33 1,805,192 -2.01(-2.60%)
Dec 01, 2022 77.34 77.96 73.88 77.34 2,414,298 -0.39(-0.50%)
Nov 30, 2022 77.28 78.06 75.47 77.73 8,580,150 +1.04(+1.36%)
Nov 29, 2022 76.82 77.62 76.36 76.69 1,361,240 +0.13(+0.17%)
Nov 28, 2022 76.86 77.44 75.94 76.56 1,173,387 -1.25(-1.61%)
Nov 25, 2022 77.72 78.78 77.32 77.81 509,115 -0.53(-0.67%)
Nov 23, 2022 77.91 78.93 77.65 78.33 712,641 +0.54(+0.69%)
Nov 22, 2022 76.98 78.08 76.83 77.80 1,362,234 +0.81(+1.06%)
Nov 21, 2022 76.01 77.73 75.73 76.99 1,241,756 +0.72(+0.95%)
Nov 18, 2022 78.36 78.57 75.61 76.26 939,604 -0.97(-1.26%)
Nov 17, 2022 76.64 78.27 76.12 77.23 1,027,120 -1.03(-1.32%)
Nov 16, 2022 78.89 78.95 77.29 78.27 1,062,576 -1.32(-1.66%)
Nov 15, 2022 80.82 81.60 78.80 79.58 1,133,786 +0.72(+0.92%)
Nov 14, 2022 83.18 83.18 77.55 78.86 1,902,095 -4.53(-5.43%)
Nov 11, 2022 84.84 85.34 81.58 83.39 1,916,966 -0.94(-1.12%)
Nov 10, 2022 82.70 84.33 82.02 84.33 2,524,251 +5.85(+7.45%)
Nov 09, 2022 78.37 79.97 77.91 78.48 1,092,214 -0.85(-1.07%)
Nov 08, 2022 79.33 79.82 78.11 79.34 1,618,866 +0.41(+0.52%)
Nov 07, 2022 79.29 79.29 77.56 78.93 694,336 +1.14(+1.47%)
Nov 04, 2022 77.77 79.01 76.71 77.79 787,259 +1.44(+1.88%)
Nov 03, 2022 75.34 77.54 74.80 76.35 1,401,801 +0.37(+0.48%)
Nov 02, 2022 76.98 75.57 75.98 1,208,754 -1.45(-1.87%)
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.