Skip to main content

Ares Management LP (NY: ARES )

170.50 -0.88 (-0.51%)
Official Closing Price Updated: 4:10 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 170.67 171.22 169.32 170.50 1,037,474 -0.88(-0.51%)
Nov 11, 2024 172.12 175.07 170.94 171.38 1,392,220 +1.00(+0.59%)
Nov 08, 2024 168.51 171.82 167.48 170.38 1,118,596 +2.11(+1.25%)
Nov 07, 2024 171.64 172.56 167.39 168.27 1,577,464 -4.23(-2.45%)
Nov 06, 2024 167.81 175.74 167.81 172.50 2,871,406 +8.06(+4.90%)
Nov 05, 2024 160.79 164.82 160.44 164.44 904,031 +4.76(+2.98%)
Nov 04, 2024 160.25 161.14 158.33 159.68 1,416,493 -2.19(-1.35%)
Nov 01, 2024 170.71 170.71 158.00 161.87 2,492,179 -5.81(-3.46%)
Oct 31, 2024 168.67 170.54 166.22 167.68 2,569,238 -1.32(-0.78%)
Oct 30, 2024 170.99 171.67 168.88 169.00 1,264,872 -1.40(-0.82%)
Oct 29, 2024 170.90 171.76 170.36 170.40 982,347 -0.58(-0.34%)
Oct 28, 2024 170.68 171.77 170.40 170.98 781,517 +1.51(+0.89%)
Oct 25, 2024 171.41 171.78 168.05 169.47 636,043 -1.36(-0.80%)
Oct 24, 2024 168.73 171.05 167.87 170.83 860,653 +3.45(+2.06%)
Oct 23, 2024 167.96 169.87 166.16 167.38 719,631 -0.40(-0.24%)
Oct 22, 2024 167.28 168.52 166.18 167.78 761,921 -0.91(-0.54%)
Oct 21, 2024 169.71 171.76 168.44 168.69 888,066 -1.20(-0.71%)
Oct 18, 2024 168.53 170.52 168.16 169.89 1,121,315 +1.16(+0.69%)
Oct 17, 2024 165.97 171.14 164.79 168.73 2,117,217 +5.25(+3.21%)
Oct 16, 2024 163.30 164.33 161.90 163.48 947,318 +0.85(+0.52%)
Oct 15, 2024 164.28 164.60 162.01 162.63 1,113,640 -0.72(-0.44%)
Oct 14, 2024 163.00 164.55 161.69 163.35 596,244 +1.40(+0.86%)
Oct 11, 2024 157.83 162.37 157.83 161.95 1,203,709 +4.14(+2.62%)
Oct 10, 2024 158.58 159.34 156.39 157.81 1,827,927 -0.35(-0.22%)
Oct 09, 2024 153.48 158.46 153.48 158.16 4,693,660 +4.78(+3.12%)
Oct 08, 2024 155.00 158.48 152.71 153.38 5,101,137 -7.18(-4.47%)
Oct 07, 2024 160.43 161.56 159.80 160.56 1,141,761 +0.17(+0.11%)
Oct 04, 2024 159.19 160.39 157.89 160.39 1,052,709 +3.34(+2.13%)
Oct 03, 2024 157.98 159.30 156.52 157.05 674,171 -1.00(-0.63%)
Oct 02, 2024 155.84 159.86 155.84 158.05 555,968 +1.74(+1.11%)
Oct 01, 2024 155.74 157.26 153.00 156.31 1,129,144 +0.47(+0.30%)
Sep 30, 2024 156.40 156.85 153.93 155.84 1,152,190 -1.07(-0.68%)
Sep 27, 2024 158.34 158.39 156.38 156.91 513,264 +0.86(+0.55%)
Sep 26, 2024 158.82 159.95 155.73 156.05 661,262 -2.00(-1.27%)
Sep 25, 2024 157.63 158.39 157.16 158.05 733,506 +0.72(+0.46%)
Sep 24, 2024 156.50 157.82 155.29 157.33 1,004,271 +1.08(+0.69%)
Sep 23, 2024 157.66 158.50 155.40 156.25 583,722 -0.41(-0.26%)
Sep 20, 2024 155.58 157.30 153.27 156.66 1,633,670 +0.15(+0.10%)
Sep 19, 2024 156.74 157.53 154.39 156.51 1,118,761 +4.16(+2.73%)
Sep 18, 2024 153.90 155.65 150.81 152.35 882,195 -0.45(-0.29%)
Sep 17, 2024 150.00 153.71 149.03 152.80 1,108,364 +3.41(+2.28%)
Sep 16, 2024 146.66 149.41 146.50 149.39 614,043 +2.92(+1.99%)
Sep 13, 2024 143.49 146.55 142.14 146.47 996,084 +3.54(+2.48%)
Sep 12, 2024 140.80 143.08 139.59 142.93 721,743 +2.36(+1.68%)
Sep 11, 2024 139.23 140.70 136.63 140.57 577,199 +1.36(+0.98%)
Sep 10, 2024 139.19 140.15 137.00 139.21 1,163,826 +0.01(+0.01%)
Sep 09, 2024 138.05 141.54 137.06 139.20 1,105,923 +2.61(+1.91%)
Sep 06, 2024 140.16 140.67 135.26 136.58 987,425 -3.58(-2.55%)
Sep 05, 2024 140.31 141.09 138.95 140.16 603,811 +0.19(+0.14%)
Sep 04, 2024 141.11 141.79 139.29 139.97 911,900 -1.15(-0.82%)
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.