Skip to main content

Ares Management LP (NY: ARES )

131.62 -0.99 (-0.75%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 131.71 132.02 130.11 131.62 1,388,442 -0.99(-0.75%)
Feb 20, 2024 133.56 134.05 131.73 132.61 956,749 -2.36(-1.75%)
Feb 16, 2024 134.87 136.24 134.26 134.97 2,040,032 -0.21(-0.16%)
Feb 15, 2024 137.66 137.66 134.60 135.18 1,005,191 -1.53(-1.12%)
Feb 14, 2024 135.88 136.85 135.28 136.71 1,007,167 +1.80(+1.33%)
Feb 13, 2024 134.74 138.04 134.20 134.91 1,269,211 -2.15(-1.57%)
Feb 12, 2024 136.40 138.18 135.32 137.06 1,057,458 +0.35(+0.26%)
Feb 09, 2024 136.22 137.83 135.04 136.71 1,087,217 +1.16(+0.86%)
Feb 08, 2024 136.04 139.48 131.89 135.55 2,186,345 +6.70(+5.20%)
Feb 07, 2024 127.50 130.15 127.00 128.85 1,439,730 +1.86(+1.46%)
Feb 06, 2024 125.43 127.12 124.11 126.99 830,840 +2.49(+2.00%)
Feb 05, 2024 125.39 125.99 123.85 124.50 604,503 -1.64(-1.30%)
Feb 02, 2024 122.00 127.33 122.00 126.14 911,386 +3.52(+2.87%)
Feb 01, 2024 121.76 122.89 119.76 122.62 574,023 +1.14(+0.94%)
Jan 31, 2024 121.93 123.76 121.13 121.48 670,952 -0.77(-0.63%)
Jan 30, 2024 122.60 123.51 122.04 122.25 921,872 -0.36(-0.29%)
Jan 29, 2024 121.07 122.63 121.00 122.61 711,156 +1.46(+1.21%)
Jan 26, 2024 121.08 121.84 120.60 121.15 593,184 +0.48(+0.40%)
Jan 25, 2024 118.49 120.87 117.47 120.67 704,274 +3.20(+2.72%)
Jan 24, 2024 118.95 118.95 116.86 117.47 762,671 -0.06(-0.05%)
Jan 23, 2024 118.90 119.22 117.05 117.53 726,355 -1.17(-0.99%)
Jan 22, 2024 117.35 118.76 117.21 118.70 680,680 +2.27(+1.95%)
Jan 19, 2024 114.88 116.52 113.66 116.43 826,248 +2.24(+1.96%)
Jan 18, 2024 116.51 116.64 112.83 114.19 1,210,310 -1.50(-1.30%)
Jan 17, 2024 114.94 117.16 114.54 115.69 543,895 -1.24(-1.06%)
Jan 16, 2024 117.10 117.64 115.63 116.93 640,688 -1.16(-0.98%)
Jan 12, 2024 119.20 119.49 117.49 118.09 631,700 -0.23(-0.19%)
Jan 11, 2024 119.16 119.16 115.65 118.32 739,241 -0.35(-0.29%)
Jan 10, 2024 116.03 119.19 115.89 118.67 933,886 +2.89(+2.50%)
Jan 09, 2024 116.99 117.29 114.68 115.78 1,041,490 -3.17(-2.66%)
Jan 08, 2024 117.91 118.97 117.33 118.95 501,259 +1.90(+1.62%)
Jan 05, 2024 116.00 118.89 116.00 117.05 602,166 +0.57(+0.49%)
Jan 04, 2024 115.94 118.75 115.94 116.48 696,863 +0.92(+0.80%)
Jan 03, 2024 114.65 116.51 113.00 115.56 835,386 +0.10(+0.09%)
Jan 02, 2024 117.80 117.95 114.70 115.46 953,382 -3.46(-2.91%)
Dec 29, 2023 119.88 120.38 118.80 118.92 374,849 -0.96(-0.80%)
Dec 28, 2023 120.18 120.99 118.80 119.88 449,833 +0.85(+0.71%)
Dec 27, 2023 118.54 119.11 117.96 119.03 384,641 +0.72(+0.61%)
Dec 26, 2023 116.20 118.40 115.47 118.31 579,388 +2.51(+2.17%)
Dec 22, 2023 115.75 116.81 115.53 115.80 415,412 +0.62(+0.54%)
Dec 21, 2023 115.01 115.80 114.41 115.18 559,764 +0.97(+0.85%)
Dec 20, 2023 116.60 117.50 113.84 114.21 1,018,071 -2.99(-2.55%)
Dec 19, 2023 117.55 118.50 116.53 117.20 1,160,328 -0.28(-0.24%)
Dec 18, 2023 116.28 117.71 115.53 117.48 810,592 +0.83(+0.71%)
Dec 15, 2023 114.06 117.33 114.01 116.65 2,162,786 +2.55(+2.23%)
Dec 14, 2023 114.58 115.74 113.20 114.10 1,720,666 +0.92(+0.81%)
Dec 13, 2023 111.56 114.37 111.27 113.18 1,614,635 +1.82(+1.63%)
Dec 12, 2023 110.07 111.90 109.66 111.36 611,353 +1.39(+1.26%)
Dec 11, 2023 110.31 111.23 109.77 109.97 382,285 +0.08(+0.07%)
Dec 08, 2023 107.30 110.54 107.30 109.89 628,008 +2.32(+2.16%)
Dec 07, 2023 107.09 108.26 107.09 107.57 605,563 +0.38(+0.35%)
Dec 06, 2023 109.44 110.31 106.96 107.19 836,474 -1.69(-1.55%)
Dec 05, 2023 108.56 109.40 107.51 108.88 723,652 +0.22(+0.20%)
Dec 04, 2023 110.51 110.84 107.47 108.66 822,882 -2.39(-2.15%)
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.