Ares Management LP (NY: ARES )

66.40 -1.79 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.