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 (%)
Jan 29, 2021 45.79 46.09 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%)
Jan 04, 2021 47.30 47.39 46.22 46.68 576,793 -0.37(-0.79%)
Dec 31, 2020 47.05 47.05 47.05 345,965 -0.64(-1.34%)
Dec 30, 2020 47.88 48.29 47.52 47.69 345,965 -0.05(-0.10%)
Dec 29, 2020 48.71 48.90 47.67 47.74 543,837 -0.80(-1.65%)
Dec 28, 2020 49.53 49.64 48.41 48.54 595,650 -0.52(-1.06%)
Dec 24, 2020 49.09 49.26 48.79 49.06 222,300 -0.07(-0.14%)
Dec 23, 2020 49.38 49.86 49.05 49.13 424,560 -0.09(-0.18%)
Dec 22, 2020 49.44 49.69 49.14 49.22 496,684 -0.29(-0.59%)
Dec 21, 2020 48.89 49.72 48.35 49.51 597,210 +0.11(+0.22%)
Dec 18, 2020 49.32 49.80 49.24 49.40 2,682,400 +0.24(+0.49%)
Dec 17, 2020 49.13 49.57 48.87 49.16 570,842 +0.15(+0.31%)
Dec 16, 2020 49.13 49.30 48.64 49.01 544,444 -0.23(-0.47%)
Dec 15, 2020 48.62 49.27 48.54 49.24 642,327 +0.75(+1.55%)
Dec 14, 2020 49.13 49.13 48.28 48.49 525,183 -0.12(-0.25%)
Dec 11, 2020 48.35 48.90 48.19 48.61 361,000 +0.15(+0.31%)
Dec 10, 2020 48.28 48.51 47.79 48.46 343,926 +0.09(+0.19%)
Dec 09, 2020 48.43 48.83 47.92 48.37 478,860 +0.08(+0.17%)
Dec 08, 2020 47.40 48.33 47.14 48.29 323,491 +0.78(+1.64%)
Dec 07, 2020 47.09 47.62 46.86 47.51 413,897 +0.52(+1.11%)
Dec 04, 2020 46.50 47.12 46.50 46.99 351,900 +0.51(+1.10%)
Dec 03, 2020 45.95 46.77 45.94 46.48 657,455 +0.61(+1.33%)
Dec 02, 2020 45.84 45.96 45.00 45.87 564,574 +0.00(+0.00%)
Dec 01, 2020 45.40 45.89 44.93 45.87 779,985 +0.82(+1.82%)
Nov 30, 2020 45.14 45.30 44.51 45.05 626,394 -0.14(-0.31%)
Nov 27, 2020 45.23 45.62 44.87 45.19 224,700 +0.15(+0.33%)
Nov 25, 2020 44.73 45.06 44.16 45.04 551,000 +0.38(+0.85%)
Nov 24, 2020 45.30 45.30 44.31 44.66 653,617 -0.09(-0.20%)
Nov 23, 2020 45.33 45.58 44.74 44.75 467,121 -0.21(-0.47%)
Nov 20, 2020 44.80 45.13 44.57 44.96 322,200 -0.05(-0.11%)
Nov 19, 2020 44.68 45.22 44.57 45.01 481,918 +0.23(+0.51%)
Nov 18, 2020 45.36 45.36 44.72 44.78 628,413 -0.19(-0.42%)
Nov 17, 2020 44.22 45.01 44.22 44.97 306,832 +0.39(+0.87%)
Nov 16, 2020 44.77 44.94 44.17 44.58 306,585 +0.33(+0.75%)
Nov 13, 2020 43.83 44.44 43.60 44.25 365,700 +0.49(+1.12%)
Nov 12, 2020 44.29 44.68 43.57 43.76 366,720 -0.84(-1.88%)
Nov 11, 2020 45.25 45.30 44.41 44.60 354,764 +0.03(+0.07%)
Nov 10, 2020 44.23 44.97 43.18 44.57 532,697 +0.27(+0.61%)
Nov 09, 2020 46.19 46.35 44.22 44.30 637,747 -0.39(-0.87%)
Nov 06, 2020 44.81 45.02 43.81 44.69 467,100 +0.17(+0.38%)
Nov 05, 2020 43.85 45.12 43.77 44.52 441,225 +1.12(+2.58%)
Nov 04, 2020 41.90 43.54 41.90 43.40 734,656 +1.79(+4.30%)
Nov 03, 2020 42.52 43.22 41.60 41.61 903,659 -0.49(-1.16%)
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.