Ares Management LP (NY: ARES )

74.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 72.23 72.45 70.20 71.17 887,199 -1.54(-2.12%)
May 27, 2022 71.29 72.92 70.98 72.71 444,618 +2.25(+3.19%)
May 26, 2022 67.68 70.68 67.68 70.46 659,548 +2.68(+3.95%)
May 25, 2022 65.54 68.33 65.54 67.78 466,126 +1.38(+2.08%)
May 24, 2022 67.11 67.84 64.69 66.40 440,632 -1.79(-2.63%)
May 23, 2022 67.70 68.55 66.63 68.19 806,209 +1.43(+2.14%)
May 20, 2022 67.64 68.05 65.04 66.76 946,830 +0.08(+0.12%)
May 19, 2022 66.59 68.00 65.75 66.68 516,011 -0.11(-0.16%)
May 18, 2022 68.02 69.35 66.10 66.79 525,695 -3.00(-4.30%)
May 17, 2022 69.21 70.12 67.27 69.79 454,991 +2.53(+3.76%)
May 16, 2022 67.86 68.73 67.19 67.26 586,374 -1.27(-1.85%)
May 13, 2022 65.07 68.75 65.07 68.53 928,677 +4.68(+7.33%)
May 12, 2022 62.33 64.67 61.62 63.85 1,022,435 +0.82(+1.30%)
May 11, 2022 64.32 66.02 62.85 63.03 1,477,910 -1.42(-2.20%)
May 10, 2022 64.84 65.74 61.77 64.45 979,179 +1.16(+1.83%)
May 09, 2022 65.75 67.74 62.99 63.29 894,870 -4.60(-6.78%)
May 06, 2022 68.72 68.84 66.41 67.89 858,716 -1.32(-1.91%)
May 05, 2022 70.70 71.61 68.01 69.21 862,085 -2.79(-3.88%)
May 04, 2022 69.39 72.23 67.64 72.00 926,944 +2.70(+3.90%)
May 03, 2022 67.52 69.63 66.53 69.30 879,849 +1.68(+2.48%)
May 02, 2022 66.22 68.59 65.60 67.62 1,360,316 +1.40(+2.11%)
Apr 29, 2022 70.39 70.92 66.08 66.22 1,170,441 -4.78(-6.73%)
Apr 28, 2022 70.71 71.58 67.39 71.00 1,096,964 +0.72(+1.02%)
Apr 27, 2022 71.74 72.89 70.24 70.28 800,025 -1.41(-1.97%)
Apr 26, 2022 75.65 75.65 71.52 71.69 1,274,176 -4.85(-6.34%)
Apr 25, 2022 74.71 76.79 73.20 76.54 785,628 +0.92(+1.22%)
Apr 22, 2022 77.22 77.64 74.75 75.62 961,112 -1.99(-2.56%)
Apr 21, 2022 82.25 77.25 77.61 879,912 -4.40(-5.37%)
Apr 20, 2022 79.78 82.45 79.78 82.01 668,139 +1.80(+2.24%)
Apr 19, 2022 76.51 80.73 76.42 80.21 676,448 +3.54(+4.62%)
Apr 18, 2022 76.59 77.27 75.80 76.67 587,519 -0.63(-0.82%)
Apr 14, 2022 78.82 79.61 77.28 77.30 546,710 -1.35(-1.72%)
Apr 13, 2022 76.40 78.80 76.40 78.65 588,216 +2.65(+3.49%)
Apr 12, 2022 77.84 79.23 75.49 76.00 721,058 -1.05(-1.36%)
Apr 11, 2022 79.29 79.39 76.94 77.05 1,032,056 -3.32(-4.13%)
Apr 08, 2022 79.68 81.56 79.58 80.37 666,528 +0.37(+0.46%)
Apr 07, 2022 78.63 80.42 77.96 80.00 641,944 +0.55(+0.69%)
Apr 06, 2022 80.49 80.73 77.72 79.45 719,134 -1.93(-2.37%)
Apr 05, 2022 84.08 84.69 79.93 81.38 1,113,316 -3.00(-3.56%)
Apr 04, 2022 83.38 85.48 83.38 84.38 771,134 +1.34(+1.61%)
Apr 01, 2022 82.23 83.42 81.56 83.04 471,552 +1.81(+2.23%)
Mar 31, 2022 82.00 82.86 81.16 81.23 716,476 -0.46(-0.56%)
Mar 30, 2022 82.11 83.25 81.19 81.69 815,321 -1.02(-1.23%)
Mar 29, 2022 80.76 83.48 80.75 82.71 678,059 +3.08(+3.87%)
Mar 28, 2022 79.18 80.09 78.13 79.63 383,303 +0.54(+0.68%)
Mar 25, 2022 79.23 80.14 77.88 79.09 678,518 -0.05(-0.06%)
Mar 24, 2022 79.07 79.55 77.83 79.14 547,515 +0.47(+0.60%)
Mar 23, 2022 79.82 80.53 78.43 78.67 390,886 -1.62(-2.02%)
Mar 22, 2022 79.04 81.66 78.49 80.29 1,217,435 +1.86(+2.37%)
Mar 21, 2022 80.30 81.20 77.84 78.43 1,118,888 -2.17(-2.69%)
Mar 18, 2022 76.54 80.89 76.54 80.60 1,403,769 +3.54(+4.59%)
Mar 17, 2022 74.76 77.77 74.72 77.06 1,197,927 +1.60(+2.12%)
Mar 16, 2022 71.76 75.70 71.76 75.46 1,427,333 +4.20(+5.89%)
Mar 15, 2022 70.83 72.09 70.03 71.26 516,850 +1.30(+1.86%)
Mar 14, 2022 71.25 72.21 69.35 69.96 719,017 -1.29(-1.81%)
Mar 11, 2022 72.57 73.11 70.74 71.25 632,102 -0.12(-0.17%)
Mar 10, 2022 69.28 71.70 69.20 71.37 735,526 +0.43(+0.61%)
Mar 09, 2022 68.74 71.99 68.60 70.94 554,147 +4.57(+6.89%)
Mar 08, 2022 67.87 68.65 65.61 66.37 1,361,718 -1.56(-2.30%)
Mar 07, 2022 74.14 74.72 67.82 67.93 1,164,670 -6.73(-9.01%)
Mar 04, 2022 76.81 77.27 74.13 74.66 806,378 -2.76(-3.56%)
Mar 03, 2022 81.15 81.15 76.11 77.42 1,388,130 -4.79(-5.83%)
Mar 02, 2022 80.64 82.75 79.26 82.21 809,730 +3.03(+3.83%)
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.