Ares Management LP (NY: ARES )

59.93 +2.31 (+4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 58.50 59.98 58.10 59.93 1,430,226 +2.31(+4.01%)
Jun 23, 2022 56.98 57.83 55.89 57.62 679,779 +1.26(+2.24%)
Jun 22, 2022 55.05 56.94 55.05 56.36 2,098,373 +0.28(+0.50%)
Jun 21, 2022 55.74 56.88 55.26 56.08 1,601,269 +1.56(+2.86%)
Jun 17, 2022 53.80 55.71 53.75 54.52 2,798,808 +0.81(+1.51%)
Jun 16, 2022 56.95 57.38 53.15 53.71 2,570,049 -4.95(-8.44%)
Jun 15, 2022 59.28 59.76 57.51 58.66 1,595,478 -0.43(-0.73%)
Jun 14, 2022 59.01 59.99 58.10 59.09 1,500,875 +0.20(+0.34%)
Jun 13, 2022 62.79 63.34 58.44 58.89 2,219,843 -6.86(-10.43%)
Jun 10, 2022 68.68 68.93 65.65 65.75 1,082,121 -4.72(-6.70%)
Jun 09, 2022 72.01 72.06 70.47 70.47 494,006 -2.04(-2.81%)
Jun 08, 2022 72.25 73.72 71.94 72.51 416,481 -0.67(-0.92%)
Jun 07, 2022 72.65 73.81 72.65 73.18 590,966 -0.19(-0.26%)
Jun 06, 2022 74.15 75.44 73.08 73.37 663,494 +0.05(+0.07%)
Jun 03, 2022 71.02 73.75 70.83 73.32 978,530 +0.92(+1.27%)
Jun 02, 2022 70.00 72.81 69.33 72.40 773,597 +2.56(+3.67%)
Jun 01, 2022 71.17 72.25 68.76 69.84 613,415 -1.33(-1.87%)
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%)
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.