Ares Management LP (NY: ARES )

67.78 +1.38 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 67.93 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%)
Mar 01, 2022 80.61 81.70 78.87 79.18 989,357 -1.91(-2.36%)
Feb 28, 2022 78.80 81.66 78.80 81.09 1,080,486 +1.37(+1.72%)
Feb 25, 2022 75.89 79.93 76.85 79.72 794,159 +4.19(+5.55%)
Feb 24, 2022 71.29 75.94 70.36 75.53 1,149,565 +2.14(+2.92%)
Feb 23, 2022 76.36 77.14 73.33 73.39 463,096 -2.13(-2.82%)
Feb 22, 2022 75.93 76.75 75.20 75.52 662,185 -1.43(-1.86%)
Feb 18, 2022 76.95 0 -2.06(-2.61%)
Feb 17, 2022 81.71 82.55 78.47 79.01 775,603 -3.40(-4.13%)
Feb 16, 2022 80.05 82.81 80.05 82.41 812,023 +1.59(+1.97%)
Feb 15, 2022 80.39 82.22 79.50 80.82 1,043,116 +2.18(+2.77%)
Feb 14, 2022 80.11 81.80 78.12 78.64 1,193,226 -1.26(-1.58%)
Feb 11, 2022 82.13 83.73 79.73 79.90 1,285,526 -0.56(-0.70%)
Feb 10, 2022 79.72 82.97 78.69 80.46 1,265,697 -0.81(-1.00%)
Feb 09, 2022 79.44 81.35 79.44 81.27 1,003,822 +2.83(+3.61%)
Feb 08, 2022 78.61 79.13 77.66 78.44 762,961 -0.46(-0.58%)
Feb 07, 2022 79.11 79.11 77.78 78.90 529,972 -0.49(-0.62%)
Feb 04, 2022 77.96 80.04 77.05 79.39 706,995 +1.12(+1.43%)
Feb 03, 2022 78.59 78.27 1,058,603 -2.44(-3.02%)
Feb 02, 2022 78.05 80.90 76.99 80.71 1,910,033 +3.10(+3.99%)
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.