Skip to main content

Ares Management LP (NY: ARES )

155.97 +3.62 (+2.37%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 48.70 49.02 47.13 47.37 2,294,089 -1.58(-3.22%)
Apr 29, 2021 50.69 51.17 48.50 48.95 1,942,334 -1.68(-3.31%)
Apr 28, 2021 50.50 51.07 50.26 50.62 1,411,030 +0.19(+0.38%)
Apr 27, 2021 49.59 50.47 49.46 50.43 808,965 +0.84(+1.69%)
Apr 26, 2021 50.23 50.86 49.49 49.59 1,150,725 -0.34(-0.69%)
Apr 23, 2021 48.64 50.11 47.89 49.94 1,967,217 +0.46(+0.93%)
Apr 22, 2021 49.80 50.22 49.15 49.48 1,072,940 -0.19(-0.38%)
Apr 21, 2021 48.72 49.87 48.72 49.67 775,380 +0.54(+1.10%)
Apr 20, 2021 50.37 50.41 48.85 49.13 1,088,045 -1.39(-2.75%)
Apr 19, 2021 50.42 50.60 50.10 50.51 784,583 +0.11(+0.21%)
Apr 16, 2021 50.56 50.83 49.87 50.41 757,858 +0.03(+0.05%)
Apr 15, 2021 51.09 51.15 50.23 50.38 981,336 -0.32(-0.64%)
Apr 14, 2021 50.52 50.90 50.13 50.70 895,624 +0.32(+0.64%)
Apr 13, 2021 49.56 50.80 49.52 50.38 847,870 +0.68(+1.36%)
Apr 12, 2021 50.05 50.24 49.21 49.70 821,999 -0.02(-0.04%)
Apr 09, 2021 50.13 50.46 48.96 49.72 864,081 -0.19(-0.38%)
Apr 08, 2021 50.78 50.78 49.32 49.91 1,927,019 -0.28(-0.56%)
Apr 07, 2021 49.60 50.78 49.44 50.19 2,927,635 +0.73(+1.48%)
Apr 06, 2021 48.78 49.90 48.48 49.46 6,733,164 -3.87(-7.26%)
Apr 05, 2021 52.76 53.36 52.55 53.33 655,035 +1.31(+2.51%)
Apr 01, 2021 50.79 52.04 50.67 52.02 661,061 +1.49(+2.94%)
Mar 31, 2021 48.75 51.71 48.73 50.53 1,589,183 +2.62(+5.46%)
Mar 30, 2021 47.57 48.04 47.48 47.92 396,749 +0.23(+0.47%)
Mar 29, 2021 47.79 47.95 47.32 47.69 785,048 -0.92(-1.89%)
Mar 26, 2021 48.68 48.95 47.66 48.61 659,509 -0.06(-0.13%)
Mar 25, 2021 49.23 49.31 48.41 48.67 732,942 -0.69(-1.41%)
Mar 24, 2021 49.22 49.94 49.12 49.37 849,050 +0.30(+0.61%)
Mar 23, 2021 49.56 50.00 48.78 49.07 1,179,095 -0.52(-1.05%)
Mar 22, 2021 48.84 50.01 48.51 49.59 1,402,251 +0.71(+1.46%)
Mar 19, 2021 49.25 50.18 48.68 48.88 1,513,056 -0.36(-0.73%)
Mar 18, 2021 49.65 50.47 49.04 49.24 1,207,093 -0.70(-1.41%)
Mar 17, 2021 49.34 50.12 49.02 49.95 1,053,764 +0.63(+1.28%)
Mar 16, 2021 49.55 49.84 48.91 49.31 553,787 -0.22(-0.44%)
Mar 15, 2021 49.33 49.76 48.61 49.53 612,114 +0.13(+0.27%)
Mar 12, 2021 48.91 49.67 48.73 49.40 495,845 +0.39(+0.80%)
Mar 11, 2021 48.23 49.39 48.04 49.00 770,001 +1.00(+2.09%)
Mar 10, 2021 48.57 48.81 47.75 48.00 572,238 -0.08(-0.17%)
Mar 09, 2021 47.12 48.81 46.86 48.08 663,782 +1.14(+2.44%)
Mar 08, 2021 46.05 47.47 45.86 46.94 901,947 +1.19(+2.60%)
Mar 05, 2021 45.48 45.79 42.72 45.75 1,048,387 +0.66(+1.47%)
Mar 04, 2021 45.89 46.08 44.19 45.09 732,613 -0.85(-1.85%)
Mar 03, 2021 46.48 46.83 45.77 45.94 821,740 -0.56(-1.21%)
Mar 02, 2021 46.88 47.43 46.37 46.50 905,101 -0.44(-0.93%)
Mar 01, 2021 47.30 47.89 46.88 46.94 802,736 +0.46(+0.98%)
Feb 26, 2021 46.50 47.13 46.28 46.48 809,075 +0.30(+0.66%)
Feb 25, 2021 46.63 46.79 45.61 46.18 704,778 -0.49(-1.05%)
Feb 24, 2021 44.89 46.91 44.77 46.67 496,981 +1.32(+2.92%)
Feb 23, 2021 44.54 45.59 43.91 45.35 1,119,863 +0.37(+0.82%)
Feb 22, 2021 45.63 45.73 44.94 44.98 541,302 -1.06(-2.31%)
Feb 19, 2021 46.56 46.98 45.83 46.04 769,153 -0.47(-1.02%)
Feb 18, 2021 47.14 47.42 46.36 46.52 573,357 -0.97(-2.03%)
Feb 17, 2021 47.13 47.71 46.52 47.48 871,291 +0.35(+0.74%)
Feb 16, 2021 46.39 47.18 46.14 47.13 746,268 +1.14(+2.47%)
Feb 12, 2021 45.76 46.48 45.21 46.00 781,901 +0.76(+1.68%)
Feb 11, 2021 43.83 47.52 42.25 45.24 1,265,479 -0.04(-0.08%)
Feb 10, 2021 44.51 45.68 44.24 45.27 1,161,185 +1.14(+2.57%)
Feb 09, 2021 43.78 44.71 43.54 44.14 1,115,365 +0.22(+0.51%)
Feb 08, 2021 43.82 44.17 43.68 43.92 626,146 +0.39(+0.90%)
Feb 05, 2021 43.69 43.95 43.44 43.52 595,931 -0.07(-0.16%)
Feb 04, 2021 42.70 44.13 42.49 43.59 607,302 +0.89(+2.09%)
Feb 03, 2021 43.37 43.88 42.56 42.70 848,055 -0.82(-1.89%)
Feb 02, 2021 41.94 43.81 41.94 43.52 517,499 +2.01(+4.85%)
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.