Skip to main content

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

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.