Skip to main content

Ares Management LP (NY: ARES )

156.51 +4.16 (+2.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.56 47.18 46.33 46.54 808,082 +0.30(+0.66%)
Feb 25, 2021 46.69 46.84 45.66 46.23 703,912 -0.49(-1.05%)
Feb 24, 2021 44.95 46.97 44.82 46.73 496,371 +1.33(+2.92%)
Feb 23, 2021 44.60 45.64 43.96 45.40 1,118,488 +0.37(+0.82%)
Feb 22, 2021 45.69 45.79 45.00 45.04 540,637 -1.07(-2.31%)
Feb 19, 2021 46.62 47.04 45.89 46.10 768,208 -0.47(-1.02%)
Feb 18, 2021 47.20 47.48 46.41 46.58 572,653 -0.97(-2.03%)
Feb 17, 2021 47.19 47.77 46.58 47.54 870,221 +0.35(+0.74%)
Feb 16, 2021 46.45 47.24 46.20 47.19 745,352 +1.14(+2.47%)
Feb 12, 2021 45.81 46.54 45.27 46.06 780,941 +0.76(+1.68%)
Feb 11, 2021 43.88 47.58 42.30 45.29 1,263,925 -0.04(-0.08%)
Feb 10, 2021 44.56 45.73 44.29 45.33 1,159,759 +1.14(+2.57%)
Feb 09, 2021 43.84 44.77 43.59 44.19 1,113,995 +0.22(+0.51%)
Feb 08, 2021 43.87 44.23 43.74 43.97 625,377 +0.39(+0.90%)
Feb 05, 2021 43.75 44.01 43.50 43.58 595,199 -0.07(-0.16%)
Feb 04, 2021 42.75 44.18 42.55 43.65 606,556 +0.90(+2.09%)
Feb 03, 2021 43.42 43.93 42.61 42.75 847,014 -0.82(-1.89%)
Feb 02, 2021 41.99 43.86 41.99 43.58 516,864 +2.01(+4.85%)
Feb 01, 2021 40.84 41.92 40.45 41.56 421,244 +1.13(+2.79%)
Jan 29, 2021 41.00 41.27 40.11 40.43 422,190 -0.88(-2.12%)
Jan 28, 2021 40.11 41.52 39.95 41.31 459,348 +1.43(+3.59%)
Jan 27, 2021 40.60 41.53 39.78 39.88 626,534 -1.27(-3.09%)
Jan 26, 2021 40.59 41.46 40.42 41.15 441,463 +0.70(+1.73%)
Jan 25, 2021 40.54 40.91 40.16 40.45 334,828 -0.09(-0.22%)
Jan 22, 2021 40.74 41.04 40.50 40.54 416,271 -0.43(-1.05%)
Jan 21, 2021 41.70 41.90 40.76 40.97 513,752 -0.59(-1.42%)
Jan 20, 2021 41.09 41.70 40.90 41.56 783,329 +0.67(+1.64%)
Jan 19, 2021 40.59 41.10 40.39 40.89 987,661 +0.47(+1.17%)
Jan 15, 2021 40.69 40.90 39.95 40.42 763,294 -0.57(-1.40%)
Jan 14, 2021 41.62 41.97 40.95 40.99 585,710 -0.43(-1.04%)
Jan 13, 2021 41.84 41.84 41.19 41.42 415,572 -0.24(-0.58%)
Jan 12, 2021 41.87 42.07 41.36 41.66 514,875 -0.19(-0.45%)
Jan 11, 2021 42.34 42.59 41.81 41.85 637,922 -0.69(-1.62%)
Jan 08, 2021 42.89 43.20 42.34 42.54 613,181 +0.10(+0.23%)
Jan 07, 2021 42.32 42.89 42.00 42.44 623,167 +0.70(+1.67%)
Jan 06, 2021 41.63 42.33 40.98 41.74 814,024 +0.42(+1.02%)
Jan 05, 2021 41.74 42.20 41.24 41.32 982,353 -0.47(-1.14%)
Jan 04, 2021 42.35 42.43 41.38 41.79 644,224 -0.33(-0.79%)
Dec 31, 2020 42.13 42.13 42.13 386,410 -0.57(-1.34%)
Dec 30, 2020 42.87 43.24 42.55 42.70 386,410 -0.04(-0.10%)
Dec 29, 2020 43.61 43.78 42.68 42.74 607,415 -0.72(-1.65%)
Dec 28, 2020 44.35 44.44 43.34 43.46 665,285 -0.47(-1.06%)
Dec 24, 2020 43.95 44.10 43.68 43.92 248,288 -0.06(-0.14%)
Dec 23, 2020 44.21 44.64 43.92 43.99 474,194 -0.08(-0.18%)
Dec 22, 2020 44.27 44.49 44.00 44.07 554,749 -0.26(-0.59%)
Dec 21, 2020 43.77 44.52 43.29 44.33 667,027 +0.10(+0.22%)
Dec 18, 2020 44.16 44.59 44.09 44.23 2,995,991 +0.21(+0.49%)
Dec 17, 2020 43.99 44.38 43.75 44.01 637,577 +0.13(+0.31%)
Dec 16, 2020 43.99 44.14 43.55 43.88 608,093 +0.15(+0.35%)
Dec 15, 2020 43.18 43.75 43.11 43.73 723,295 +0.67(+1.55%)
Dec 14, 2020 43.63 43.63 42.88 43.06 591,384 -0.11(-0.25%)
Dec 11, 2020 42.94 43.43 42.80 43.17 406,505 +0.13(+0.31%)
Dec 10, 2020 42.88 43.08 42.44 43.04 387,279 +0.08(+0.19%)
Dec 09, 2020 43.01 43.36 42.56 42.96 539,222 +0.07(+0.17%)
Dec 08, 2020 42.09 42.92 41.86 42.88 364,268 +0.69(+1.64%)
Dec 07, 2020 41.82 42.29 41.61 42.19 466,070 +0.46(+1.11%)
Dec 04, 2020 41.29 41.85 41.29 41.73 396,258 +0.45(+1.10%)
Dec 03, 2020 40.81 41.53 40.80 41.28 740,329 +0.54(+1.33%)
Dec 02, 2020 40.71 40.82 39.96 40.74 635,740 +0.00(+0.00%)
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.