Indicators

Ares Management LP (NY: ARES )

156.51 +4.16 (+2.73%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	77.57	79.24	77.12	79.22	725,628	+1.73(+2.23%)
Jan 30, 2023	78.17	78.97	77.48	77.49	844,501	-1.64(-2.07%)
Jan 27, 2023	77.19	79.34	77.12	79.13	1,191,343	+1.61(+2.08%)
Jan 26, 2023	75.50	77.91	75.07	77.52	842,146	+2.68(+3.58%)
Jan 25, 2023	73.95	74.92	72.97	74.84	542,956	-0.15(-0.20%)
Jan 24, 2023	75.43	76.05	74.65	74.99	429,784	-1.03(-1.36%)
Jan 23, 2023	75.56	76.69	75.03	76.02	984,654	+0.96(+1.28%)
Jan 20, 2023	72.95	75.11	72.71	75.06	927,306	+2.58(+3.56%)
Jan 19, 2023	73.64	73.90	71.56	72.48	999,961	-1.95(-2.62%)
Jan 18, 2023	75.03	75.68	74.25	74.43	958,204	-0.10(-0.13%)
Jan 17, 2023	73.79	74.89	73.79	74.52	856,367	+0.57(+0.77%)
Jan 13, 2023	72.87	74.15	71.99	73.95	787,101	+0.69(+0.94%)
Jan 12, 2023	71.31	73.58	70.59	73.26	1,394,625	+2.57(+3.63%)
Jan 11, 2023	69.40	70.75	69.18	70.70	943,608	+1.56(+2.25%)
Jan 10, 2023	68.39	69.33	68.04	69.14	931,677	+0.59(+0.86%)
Jan 09, 2023	66.72	69.12	66.28	68.55	859,620	+2.56(+3.88%)
Jan 06, 2023	65.16	66.46	64.35	65.99	1,129,076	+1.59(+2.48%)
Jan 05, 2023	65.71	65.88	64.23	64.39	1,221,151	-1.85(-2.80%)
Jan 04, 2023	65.66	66.70	65.05	66.25	1,053,587	+1.00(+1.54%)

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.