Skip to main content

Ares Management LP (NY: ARES )

142.50 -2.06 (-1.43%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 145.14 145.62 143.06 144.56 1,265,418 -1.04(-0.71%)
May 17, 2024 147.01 147.89 145.07 145.60 873,196 -1.06(-0.72%)
May 16, 2024 149.53 150.12 146.53 146.66 1,618,331 -3.16(-2.11%)
May 15, 2024 146.70 149.97 145.98 149.82 2,118,487 +4.89(+3.37%)
May 14, 2024 140.47 145.01 140.47 144.93 1,410,886 +4.78(+3.41%)
May 13, 2024 142.86 143.30 140.13 140.15 861,439 -2.12(-1.49%)
May 10, 2024 143.69 144.35 141.60 142.27 780,378 -0.17(-0.12%)
May 09, 2024 138.34 143.13 138.34 142.44 1,468,191 +3.77(+2.72%)
May 08, 2024 136.25 138.75 135.46 138.67 728,857 +1.38(+1.01%)
May 07, 2024 137.03 140.35 136.54 137.29 1,393,700 +1.12(+0.82%)
May 06, 2024 132.31 136.22 132.28 136.17 1,721,821 +4.26(+3.23%)
May 03, 2024 135.35 135.75 131.80 131.91 1,085,269 -2.73(-2.03%)
May 02, 2024 129.00 135.65 125.23 134.64 2,778,059 +2.94(+2.23%)
May 01, 2024 132.88 134.60 131.31 131.70 1,216,891 -1.39(-1.04%)
Apr 30, 2024 134.12 134.66 132.46 133.09 920,033 -1.81(-1.34%)
Apr 29, 2024 134.27 135.09 133.15 134.90 685,887 +1.28(+0.96%)
Apr 26, 2024 134.23 135.82 133.05 133.62 501,218 -0.11(-0.08%)
Apr 25, 2024 134.93 135.64 132.58 133.73 735,250 -2.22(-1.63%)
Apr 24, 2024 137.75 138.45 134.66 135.95 1,124,751 -0.55(-0.40%)
Apr 23, 2024 132.80 136.61 132.25 136.50 671,350 +4.49(+3.40%)
Apr 22, 2024 131.09 132.51 129.28 132.01 674,388 +2.48(+1.91%)
Apr 19, 2024 130.13 131.79 128.65 129.53 1,193,149 -1.17(-0.90%)
Apr 18, 2024 131.83 132.64 130.33 130.70 701,567 -1.00(-0.76%)
Apr 17, 2024 131.82 132.61 130.47 131.70 1,240,389 +0.81(+0.62%)
Apr 16, 2024 128.44 131.16 127.72 130.89 1,256,153 +1.59(+1.23%)
Apr 15, 2024 132.53 133.37 127.97 129.30 1,297,966 -2.05(-1.56%)
Apr 12, 2024 133.15 133.87 131.32 131.35 976,908 -2.72(-2.03%)
Apr 11, 2024 134.12 134.96 132.91 134.07 1,589,772 +0.03(+0.02%)
Apr 10, 2024 131.94 135.61 131.50 134.04 1,104,974 +0.24(+0.18%)
Apr 09, 2024 135.25 136.32 131.78 133.80 1,808,951 -1.36(-1.01%)
Apr 08, 2024 134.56 135.66 133.67 135.16 1,319,006 +1.00(+0.75%)
Apr 05, 2024 131.95 134.80 131.22 134.16 1,218,176 +1.96(+1.48%)
Apr 04, 2024 133.00 133.89 131.53 132.20 1,639,940 +0.22(+0.17%)
Apr 03, 2024 130.96 133.03 130.50 131.98 962,588 +1.18(+0.90%)
Apr 02, 2024 130.90 131.31 128.29 130.80 1,424,864 -1.59(-1.20%)
Apr 01, 2024 132.77 132.90 130.18 132.39 844,757 -0.59(-0.44%)
Mar 28, 2024 133.16 133.26 133.25 132.98 784,603 -0.30(-0.23%)
Mar 27, 2024 134.68 135.10 131.17 133.28 913,213 -0.68(-0.51%)
Mar 26, 2024 134.77 135.23 133.41 133.96 518,005 +0.17(+0.13%)
Mar 25, 2024 133.54 134.85 133.18 133.79 471,184 -0.08(-0.06%)
Mar 22, 2024 136.17 136.53 133.68 133.87 574,049 -2.71(-1.98%)
Mar 21, 2024 135.00 137.88 134.06 136.58 1,564,477 +3.08(+2.31%)
Mar 20, 2024 132.13 133.70 131.09 133.50 875,442 +1.33(+1.01%)
Mar 19, 2024 129.79 132.99 129.43 132.17 1,027,623 +2.00(+1.54%)
Mar 18, 2024 132.76 133.85 129.35 130.17 1,302,156 -1.94(-1.47%)
Mar 15, 2024 133.00 134.41 131.89 132.11 2,918,003 -0.67(-0.50%)
Mar 14, 2024 133.89 134.29 131.85 132.78 900,298 -1.01(-0.75%)
Mar 13, 2024 133.52 134.28 132.86 133.79 742,986 +0.67(+0.51%)
Mar 12, 2024 132.66 134.05 131.73 133.12 695,061 +1.44(+1.09%)
Mar 11, 2024 132.24 132.63 130.94 131.68 923,369 -1.50(-1.13%)
Mar 08, 2024 135.32 136.11 132.12 133.17 1,157,865 -1.44(-1.07%)
Mar 07, 2024 133.07 134.91 132.90 134.61 1,240,541 -0.17(-0.13%)
Mar 06, 2024 135.94 136.52 134.07 134.78 806,182 +0.20(+0.15%)
Mar 05, 2024 134.44 135.24 132.72 134.58 1,184,560 -0.36(-0.27%)
Mar 04, 2024 132.20 135.19 131.63 134.94 1,208,853 +2.74(+2.07%)
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.