Ares Management LP (NY: ARES )

72.75 USD -1.37 (-1.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 73.29 74.10 71.90 72.75 702,782 -1.37(-1.85%)
Jan 20, 2022 75.20 76.18 73.97 74.12 671,072 -0.69(-0.92%)
Jan 19, 2022 76.17 76.24 74.67 74.81 765,819 -1.05(-1.38%)
Jan 18, 2022 76.29 76.41 75.14 75.86 770,150 -1.26(-1.63%)
Jan 14, 2022 77.12 0 +0.55(+0.72%)
Jan 13, 2022 78.42 78.92 76.24 76.57 590,706 -1.48(-1.90%)
Jan 12, 2022 79.32 79.87 77.94 78.05 517,531 -0.44(-0.56%)
Jan 11, 2022 75.09 78.57 74.78 78.49 618,500 +3.80(+5.09%)
Jan 10, 2022 74.11 75.02 72.68 74.69 615,617 -0.31(-0.41%)
Jan 07, 2022 74.09 75.96 73.83 75.00 688,273 +1.06(+1.43%)
Jan 06, 2022 74.00 74.54 72.75 73.94 1,023,101 -0.16(-0.22%)
Jan 05, 2022 79.14 79.69 74.04 74.10 640,340 -4.89(-6.19%)
Jan 04, 2022 79.46 80.87 77.53 78.99 567,768 -0.20(-0.25%)
Jan 03, 2022 81.08 81.47 78.65 79.19 361,794 -2.08(-2.56%)
Dec 31, 2021 81.20 81.73 80.41 81.27 447,228 +0.22(+0.27%)
Dec 30, 2021 80.95 82.55 80.95 81.05 322,699 +0.13(+0.16%)
Dec 29, 2021 82.44 82.81 80.72 80.92 331,846 -1.12(-1.37%)
Dec 28, 2021 82.97 84.10 82.00 82.04 353,141 -0.76(-0.92%)
Dec 27, 2021 82.54 83.68 82.03 82.80 473,429 +1.44(+1.77%)
Dec 23, 2021 78.98 81.94 78.90 81.36 468,053 +2.36(+2.99%)
Dec 22, 2021 76.73 79.12 76.61 79.00 469,286 +2.06(+2.68%)
Dec 21, 2021 74.43 77.32 73.61 76.94 746,574 +3.33(+4.52%)
Dec 20, 2021 75.33 75.53 72.83 73.61 874,374 -3.08(-4.02%)
Dec 17, 2021 74.60 77.37 74.39 76.69 1,345,118 +1.34(+1.78%)
Dec 16, 2021 78.71 79.28 75.13 75.35 890,745 -2.37(-3.05%)
Dec 15, 2021 77.10 77.89 75.71 77.72 718,605 +1.05(+1.37%)
Dec 14, 2021 76.68 77.56 76.00 76.67 1,152,504 -1.04(-1.34%)
Dec 13, 2021 78.26 78.36 77.30 77.71 562,776 -0.98(-1.25%)
Dec 10, 2021 80.89 81.14 78.06 78.69 454,295 -1.26(-1.58%)
Dec 09, 2021 79.77 80.70 79.50 79.95 518,180 -0.30(-0.37%)
Dec 08, 2021 80.40 81.11 79.12 80.25 547,175 -0.35(-0.43%)
Dec 07, 2021 82.16 83.13 80.37 80.60 506,581 -0.09(-0.11%)
Dec 06, 2021 80.40 81.02 78.17 80.69 698,925 +0.80(+1.00%)
Dec 03, 2021 83.63 84.67 79.00 79.89 665,622 -3.33(-4.00%)
Dec 02, 2021 80.85 84.42 80.82 83.22 576,109 +2.17(+2.68%)
Dec 01, 2021 82.50 84.53 81.05 81.05 623,141 -0.11(-0.14%)
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%)
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.