Skip to main content

Ares Management LP (NY: ARES )

152.35 -0.45 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 40.79 41.87 40.40 41.51 421,762 +1.13(+2.79%)
Jan 29, 2021 40.95 41.22 40.06 40.38 422,709 -0.88(-2.12%)
Jan 28, 2021 40.06 41.47 39.90 41.26 459,912 +1.43(+3.59%)
Jan 27, 2021 40.55 41.48 39.73 39.83 627,304 -1.27(-3.09%)
Jan 26, 2021 40.54 41.41 40.37 41.10 442,005 +0.70(+1.73%)
Jan 25, 2021 40.49 40.86 40.11 40.40 335,240 -0.09(-0.22%)
Jan 22, 2021 40.69 40.99 40.45 40.49 416,783 -0.43(-1.05%)
Jan 21, 2021 41.65 41.85 40.71 40.92 514,384 -0.59(-1.42%)
Jan 20, 2021 41.04 41.65 40.85 41.51 784,292 +0.67(+1.64%)
Jan 19, 2021 40.54 41.05 40.34 40.84 988,876 +0.47(+1.17%)
Jan 15, 2021 40.64 40.85 39.90 40.37 764,232 -0.57(-1.40%)
Jan 14, 2021 41.57 41.92 40.90 40.94 586,430 -0.43(-1.04%)
Jan 13, 2021 41.79 41.79 41.13 41.37 416,083 -0.24(-0.58%)
Jan 12, 2021 41.81 42.02 41.30 41.61 515,508 -0.19(-0.45%)
Jan 11, 2021 42.29 42.54 41.76 41.80 638,706 -0.69(-1.62%)
Jan 08, 2021 42.83 43.15 42.29 42.48 613,935 +0.10(+0.23%)
Jan 07, 2021 42.27 42.84 41.95 42.39 623,933 +0.70(+1.67%)
Jan 06, 2021 41.58 42.28 40.93 41.69 815,025 +0.42(+1.02%)
Jan 05, 2021 41.69 42.15 41.19 41.27 983,561 -0.47(-1.14%)
Jan 04, 2021 42.30 42.38 41.33 41.74 645,016 -0.33(-0.79%)
Dec 31, 2020 42.07 42.07 42.07 386,885 -0.57(-1.34%)
Dec 30, 2020 42.82 43.18 42.49 42.65 386,885 -0.04(-0.10%)
Dec 29, 2020 43.56 43.73 42.63 42.69 608,162 -0.72(-1.65%)
Dec 28, 2020 44.29 44.39 43.29 43.41 666,103 -0.46(-1.06%)
Dec 24, 2020 43.90 44.05 43.63 43.87 248,593 -0.06(-0.14%)
Dec 23, 2020 44.16 44.59 43.86 43.93 474,777 -0.08(-0.18%)
Dec 22, 2020 44.21 44.43 43.94 44.01 555,431 -0.26(-0.59%)
Dec 21, 2020 43.72 44.46 43.24 44.27 667,848 +0.10(+0.22%)
Dec 18, 2020 44.10 44.53 44.03 44.17 2,999,675 +0.21(+0.49%)
Dec 17, 2020 43.93 44.33 43.70 43.96 638,361 +0.13(+0.31%)
Dec 16, 2020 43.93 44.09 43.50 43.83 608,841 +0.15(+0.35%)
Dec 15, 2020 43.12 43.70 43.05 43.67 724,184 +0.67(+1.55%)
Dec 14, 2020 43.58 43.58 42.82 43.01 592,111 -0.11(-0.25%)
Dec 11, 2020 42.88 43.37 42.74 43.12 407,005 +0.13(+0.31%)
Dec 10, 2020 42.82 43.03 42.39 42.98 387,755 +0.08(+0.19%)
Dec 09, 2020 42.96 43.31 42.50 42.90 539,885 +0.07(+0.17%)
Dec 08, 2020 42.04 42.87 41.81 42.83 364,716 +0.69(+1.64%)
Dec 07, 2020 41.77 42.24 41.56 42.14 466,643 +0.46(+1.11%)
Dec 04, 2020 41.24 41.79 41.24 41.68 396,745 +0.45(+1.10%)
Dec 03, 2020 40.76 41.48 40.75 41.23 741,240 +0.54(+1.33%)
Dec 02, 2020 40.66 40.77 39.91 40.69 636,522 +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.