Chronicle Journal: Finance

Ares Management LP (NY: ARES )

79.89 USD -3.33 (-4.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 81.61 82.66 80.76 81.16 740,142 -1.07(-1.30%)
Nov 29, 2021 83.27 83.71 82.05 82.23 545,418 +0.06(+0.07%)
Nov 26, 2021 82.91 83.74 81.22 82.17 509,279 -2.19(-2.60%)
Nov 24, 2021 84.77 85.31 84.01 84.36 398,633 -1.22(-1.43%)
Nov 23, 2021 87.34 87.82 84.39 85.58 1,587,633 -1.92(-2.19%)
Nov 22, 2021 89.02 89.25 87.32 87.50 522,642 -0.80(-0.91%)
Nov 19, 2021 88.92 89.00 87.92 88.30 350,275 -0.53(-0.60%)
Nov 18, 2021 89.50 89.40 88.80 88.83 534,073 -0.01(-0.01%)
Nov 17, 2021 87.25 89.35 86.13 88.84 984,254 +1.63(+1.87%)
Nov 16, 2021 86.24 87.33 86.02 87.21 300,933 +0.73(+0.84%)
Nov 15, 2021 86.87 86.96 86.02 86.48 235,327 -0.05(-0.06%)
Nov 12, 2021 86.33 87.24 85.67 86.53 397,361 +0.50(+0.58%)
Nov 11, 2021 87.52 87.74 85.87 86.03 638,437 -0.92(-1.06%)
Nov 10, 2021 87.05 86.95 758,800 -0.52(-0.59%)
Nov 09, 2021 86.00 88.16 86.00 87.47 523,571 +1.36(+1.58%)
Nov 08, 2021 85.81 86.11 84.86 86.11 533,655 +0.45(+0.53%)
Nov 05, 2021 86.36 86.89 85.06 85.66 443,617 -0.65(-0.75%)
Nov 04, 2021 87.05 87.33 85.53 86.31 531,682 -0.30(-0.35%)
Nov 03, 2021 84.43 86.92 84.31 86.61 636,193 +1.81(+2.13%)
Nov 02, 2021 83.94 84.91 83.25 84.80 876,349 +0.81(+0.96%)
Nov 01, 2021 85.21 84.76 83.70 83.99 618,600 -0.75(-0.89%)
Oct 29, 2021 86.03 86.19 84.39 84.74 639,786 -1.49(-1.73%)
Oct 28, 2021 83.45 86.34 83.45 86.23 479,261 +3.41(+4.12%)
Oct 27, 2021 82.46 85.19 82.06 82.82 526,421 -1.68(-1.99%)
Oct 26, 2021 83.96 84.50 1,138,294 +0.91(+1.09%)
Oct 25, 2021 82.21 83.99 82.12 83.59 622,340 +1.92(+2.35%)
Oct 22, 2021 81.38 81.78 80.42 81.67 509,472 +0.65(+0.80%)
Oct 21, 2021 79.76 81.02 79.42 81.02 487,327 +1.35(+1.69%)
Oct 20, 2021 78.95 80.10 78.00 79.67 363,780 +1.11(+1.41%)
Oct 19, 2021 77.00 78.64 76.75 78.56 643,609 +2.01(+2.63%)
Oct 18, 2021 76.96 77.80 76.42 76.55 461,182 -0.18(-0.23%)
Oct 15, 2021 79.31 79.59 76.41 76.73 509,185 -2.07(-2.63%)
Oct 14, 2021 78.25 78.78 77.04 78.80 469,913 +1.46(+1.89%)
Oct 13, 2021 76.85 77.65 76.29 77.34 373,234 +0.72(+0.94%)
Oct 12, 2021 77.12 77.42 76.26 76.62 252,950 +0.13(+0.17%)
Oct 11, 2021 77.83 78.18 75.98 76.49 328,819 -1.24(-1.60%)
Oct 08, 2021 77.55 78.41 77.10 77.73 449,413 +0.50(+0.65%)
Oct 07, 2021 76.36 78.27 76.23 77.23 606,810 +1.47(+1.94%)
Oct 06, 2021 73.90 76.48 73.75 75.76 651,970 +1.07(+1.43%)
Oct 05, 2021 73.88 74.89 72.99 74.69 693,282 +1.44(+1.97%)
Oct 04, 2021 73.98 75.02 72.93 73.25 664,036 -1.18(-1.59%)
Oct 01, 2021 74.41 75.10 72.51 74.43 594,677 +0.60(+0.81%)
Sep 30, 2021 74.23 74.97 73.76 73.83 496,038 +0.10(+0.14%)
Sep 29, 2021 73.88 74.36 72.73 73.73 635,568 +0.55(+0.75%)
Sep 28, 2021 74.65 74.85 73.15 73.18 541,264 -2.38(-3.15%)
Sep 27, 2021 77.13 77.41 75.56 75.56 344,475 -1.72(-2.23%)
Sep 24, 2021 77.11 77.85 76.35 77.28 569,802 -0.39(-0.50%)
Sep 23, 2021 77.14 77.75 76.70 77.67 874,674 +1.13(+1.48%)
Sep 22, 2021 77.00 77.24 76.16 76.54 626,516 +0.15(+0.20%)
Sep 21, 2021 77.35 77.77 76.00 76.39 454,625 -0.12(-0.16%)
Sep 20, 2021 77.09 77.49 75.23 76.51 602,334 -2.19(-2.78%)
Sep 17, 2021 79.50 80.03 78.35 78.70 3,587,968 -1.28(-1.60%)
Sep 16, 2021 79.38 80.21 78.21 79.98 405,366 +0.60(+0.76%)
Sep 15, 2021 77.82 79.65 77.43 79.38 525,936 +1.16(+1.48%)
Sep 14, 2021 79.24 79.24 77.67 78.22 551,488 -0.50(-0.64%)
Sep 13, 2021 79.15 79.93 77.95 78.72 727,685 -0.21(-0.27%)
Sep 10, 2021 80.28 80.49 78.85 78.93 399,274 -0.82(-1.03%)
Sep 09, 2021 79.74 81.16 79.73 79.75 629,307 -0.24(-0.30%)
Sep 08, 2021 78.94 80.36 78.79 79.99 668,412 +0.69(+0.87%)
Sep 07, 2021 79.69 80.89 79.30 79.30 937,769 -0.03(-0.04%)
Sep 03, 2021 78.90 79.58 78.64 79.33 541,208 +0.51(+0.65%)
Sep 02, 2021 77.80 78.84 77.05 78.82 523,199 +1.16(+1.49%)
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.