Chronicle Journal: Finance

Ares Management LP (NY: ARES )

82.17 USD -2.19 (-2.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.05 57.33 54.03 56.03 1,433,257 +2.90(+5.46%)
Mar 30, 2021 52.74 53.27 52.65 53.13 357,822 +0.25(+0.47%)
Mar 29, 2021 52.99 53.17 52.47 52.88 708,022 -1.02(-1.89%)
Mar 26, 2021 53.98 54.28 52.84 53.90 594,800 -0.07(-0.13%)
Mar 25, 2021 54.59 54.67 53.68 53.97 661,028 -0.77(-1.41%)
Mar 24, 2021 54.58 55.37 54.46 54.74 765,744 +0.33(+0.61%)
Mar 23, 2021 54.95 55.44 54.09 54.41 1,063,406 -0.58(-1.05%)
Mar 22, 2021 54.15 55.45 53.79 54.99 1,264,667 +0.79(+1.46%)
Mar 19, 2021 54.61 55.64 53.98 54.20 1,364,600 -0.40(-0.73%)
Mar 18, 2021 55.05 55.96 54.37 54.60 1,088,657 -0.78(-1.41%)
Mar 17, 2021 54.71 55.57 54.35 55.38 950,372 +0.70(+1.28%)
Mar 16, 2021 54.94 55.26 54.23 54.68 499,451 -0.71(-1.28%)
Mar 15, 2021 55.16 55.65 54.36 55.39 547,371 +0.15(+0.27%)
Mar 12, 2021 54.70 55.54 54.49 55.24 443,400 +0.44(+0.80%)
Mar 11, 2021 53.94 55.23 53.72 54.80 688,559 +1.12(+2.09%)
Mar 10, 2021 54.31 54.58 53.40 53.68 511,713 -0.09(-0.17%)
Mar 09, 2021 52.69 54.58 52.40 53.77 593,574 +1.28(+2.44%)
Mar 08, 2021 51.50 53.08 51.28 52.49 806,549 +1.33(+2.60%)
Mar 05, 2021 50.86 51.21 47.77 51.16 937,500 +0.74(+1.47%)
Mar 04, 2021 51.32 51.53 49.42 50.42 655,125 -0.95(-1.85%)
Mar 03, 2021 51.98 52.37 51.18 51.37 734,825 -0.63(-1.21%)
Mar 02, 2021 52.43 53.04 51.86 52.00 809,369 -0.49(-0.93%)
Mar 01, 2021 52.90 53.55 52.42 52.49 717,831 +0.51(+0.98%)
Feb 26, 2021 52.00 52.70 51.75 51.98 723,500 +0.34(+0.66%)
Feb 25, 2021 52.15 52.32 51.00 51.64 630,234 -0.55(-1.05%)
Feb 24, 2021 50.20 52.46 50.06 52.19 444,416 +1.48(+2.92%)
Feb 23, 2021 49.81 50.98 49.10 50.71 1,001,416 +0.41(+0.82%)
Feb 22, 2021 51.03 51.14 50.26 50.30 484,049 -1.19(-2.31%)
Feb 19, 2021 52.07 52.54 51.25 51.49 687,800 -0.53(-1.02%)
Feb 18, 2021 52.72 53.03 51.84 52.02 512,714 -1.08(-2.03%)
Feb 17, 2021 52.71 53.35 52.02 53.10 779,135 +0.39(+0.74%)
Feb 16, 2021 51.88 52.76 51.60 52.71 667,336 +1.27(+2.47%)
Feb 12, 2021 51.17 51.98 50.56 51.44 699,200 +0.85(+1.68%)
Feb 11, 2021 49.01 53.14 47.25 50.59 1,131,630 -0.04(-0.08%)
Feb 10, 2021 49.77 51.08 49.47 50.63 1,038,367 +1.27(+2.57%)
Feb 09, 2021 48.96 50.00 48.69 49.36 997,393 +0.25(+0.51%)
Feb 08, 2021 49.00 49.40 48.85 49.11 559,919 +0.44(+0.90%)
Feb 05, 2021 48.86 49.15 48.58 48.67 532,900 -0.08(-0.16%)
Feb 04, 2021 47.75 49.35 47.52 48.75 543,068 +1.00(+2.09%)
Feb 03, 2021 48.50 49.07 47.59 47.75 758,357 -0.92(-1.89%)
Feb 02, 2021 46.90 48.99 46.90 48.67 462,764 +2.25(+4.85%)
Feb 01, 2021 45.62 46.82 45.18 46.42 377,153 +1.26(+2.79%)
Jan 29, 2021 45.79 46.10 44.80 45.16 378,000 -0.98(-2.12%)
Jan 28, 2021 44.80 46.37 44.62 46.14 411,268 +1.60(+3.59%)
Jan 27, 2021 45.35 46.38 44.43 44.54 560,955 -1.42(-3.09%)
Jan 26, 2021 45.34 46.31 45.14 45.96 395,255 +0.78(+1.73%)
Jan 25, 2021 45.28 45.69 44.85 45.18 299,782 -0.10(-0.22%)
Jan 22, 2021 45.50 45.84 45.24 45.28 372,700 -0.48(-1.05%)
Jan 21, 2021 46.58 46.80 45.52 45.76 459,978 -0.66(-1.42%)
Jan 20, 2021 45.89 46.58 45.68 46.42 701,338 +0.75(+1.64%)
Jan 19, 2021 45.34 45.90 45.11 45.67 884,283 +0.53(+1.17%)
Jan 15, 2021 45.45 45.68 44.62 45.14 683,400 -0.64(-1.40%)
Jan 14, 2021 46.49 46.88 45.74 45.78 524,404 -0.48(-1.04%)
Jan 13, 2021 46.73 46.73 46.00 46.26 372,074 -0.27(-0.58%)
Jan 12, 2021 46.76 46.99 46.19 46.53 460,983 -0.21(-0.45%)
Jan 11, 2021 47.29 47.57 46.70 46.74 571,151 -0.77(-1.62%)
Jan 08, 2021 47.90 48.25 47.29 47.51 549,000 +0.11(+0.23%)
Jan 07, 2021 47.27 47.90 46.91 47.40 557,940 +0.78(+1.67%)
Jan 06, 2021 46.50 47.28 45.77 46.62 728,820 +0.47(+1.02%)
Jan 05, 2021 46.62 47.13 46.06 46.15 879,530 -0.53(-1.14%)
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.