Skip to main content

Ares Management LP (NY: ARES )

132.63 -0.20 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 131.51 133.24 130.94 132.63 1,315,501 -0.20(-0.15%)
Jun 13, 2024 131.51 133.20 128.80 132.83 3,784,383 -3.70(-2.71%)
Jun 12, 2024 137.22 138.11 135.88 136.53 794,718 +1.70(+1.26%)
Jun 11, 2024 135.54 136.08 133.56 134.84 976,675 -1.05(-0.77%)
Jun 10, 2024 131.52 136.87 131.08 135.89 1,338,244 +3.88(+2.94%)
Jun 07, 2024 132.60 134.40 131.14 132.01 973,864 -1.06(-0.80%)
Jun 06, 2024 138.19 139.02 132.35 133.07 1,215,124 -5.52(-3.98%)
Jun 05, 2024 135.38 138.97 134.80 138.59 1,161,728 +4.34(+3.23%)
Jun 04, 2024 136.33 136.91 134.18 134.25 1,616,440 -2.99(-2.18%)
Jun 03, 2024 140.48 140.66 135.36 137.24 1,626,850 -1.96(-1.41%)
May 31, 2024 142.44 144.27 138.10 139.19 2,708,465 -2.79(-1.97%)
May 30, 2024 140.86 142.61 140.86 141.99 767,307 +0.80(+0.57%)
May 29, 2024 141.88 142.77 141.15 141.18 753,454 -2.15(-1.50%)
May 28, 2024 145.23 146.96 143.26 143.34 1,148,088 -1.66(-1.14%)
May 24, 2024 144.49 145.74 144.12 145.00 619,506 +1.25(+0.87%)
May 23, 2024 144.87 144.97 142.70 143.74 1,117,528 +0.00(+0.00%)
May 22, 2024 144.05 146.03 142.22 143.74 1,322,919 +1.12(+0.79%)
May 21, 2024 142.96 146.24 136.58 142.62 2,605,582 -0.93(-0.65%)
May 20, 2024 144.13 144.61 142.06 143.56 1,274,277 -1.03(-0.71%)
May 17, 2024 145.99 146.86 144.06 144.59 879,309 -1.05(-0.72%)
May 16, 2024 148.49 149.08 145.51 145.64 1,629,661 -3.14(-2.11%)
May 15, 2024 145.68 148.93 144.97 148.78 2,133,319 +4.86(+3.37%)
May 14, 2024 139.49 144.00 139.49 143.92 1,420,764 +4.75(+3.41%)
May 13, 2024 141.87 142.30 139.16 139.18 867,470 -2.11(-1.49%)
May 10, 2024 142.69 143.35 140.62 141.28 785,841 -0.17(-0.12%)
May 09, 2024 137.38 142.13 137.38 141.45 1,478,470 +3.74(+2.72%)
May 08, 2024 135.30 137.78 134.52 137.71 733,657 +1.37(+1.01%)
May 07, 2024 136.08 139.37 135.59 136.34 1,403,457 +1.11(+0.82%)
May 06, 2024 131.39 135.27 131.36 135.22 1,733,876 +4.23(+3.23%)
May 03, 2024 134.41 134.80 130.88 130.99 1,092,867 -2.71(-2.03%)
May 02, 2024 128.10 134.71 124.36 133.70 2,797,509 +2.92(+2.23%)
May 01, 2024 131.96 133.66 130.40 130.78 1,225,411 -1.38(-1.04%)
Apr 30, 2024 133.19 133.72 131.54 132.16 926,474 -1.80(-1.34%)
Apr 29, 2024 133.34 134.15 132.23 133.96 690,689 +1.27(+0.96%)
Apr 26, 2024 133.30 134.88 132.12 132.69 504,727 -0.11(-0.08%)
Apr 25, 2024 133.99 134.70 131.66 132.80 740,397 -2.20(-1.63%)
Apr 24, 2024 136.79 137.49 133.72 135.00 1,132,625 -0.55(-0.40%)
Apr 23, 2024 131.88 135.66 131.34 135.55 676,050 +4.46(+3.40%)
Apr 22, 2024 130.18 131.59 128.38 131.09 679,109 +2.46(+1.91%)
Apr 19, 2024 129.22 130.87 127.76 128.63 1,201,502 -1.16(-0.90%)
Apr 18, 2024 130.91 131.72 129.42 129.79 706,479 -0.99(-0.76%)
Apr 17, 2024 130.90 131.69 129.56 130.78 1,249,073 +0.80(+0.62%)
Apr 16, 2024 127.55 130.25 126.83 129.98 1,264,947 +1.58(+1.23%)
Apr 15, 2024 131.61 132.44 127.08 128.40 1,307,053 -2.04(-1.56%)
Apr 12, 2024 132.22 132.94 130.41 130.44 983,747 -2.70(-2.03%)
Apr 11, 2024 133.19 134.02 131.99 133.14 1,600,902 +0.03(+0.02%)
Apr 10, 2024 131.02 134.67 130.17 133.11 1,112,710 +0.24(+0.18%)
Apr 09, 2024 134.31 135.37 130.86 132.87 1,821,616 -1.35(-1.01%)
Apr 08, 2024 133.62 134.72 132.74 134.22 1,328,241 +0.99(+0.75%)
Apr 05, 2024 131.03 133.86 130.31 133.23 1,226,705 +1.95(+1.48%)
Apr 04, 2024 132.07 132.96 130.62 131.28 1,651,422 +0.22(+0.17%)
Apr 03, 2024 130.05 132.11 129.59 131.06 969,327 +1.17(+0.90%)
Apr 02, 2024 129.99 130.40 127.40 129.89 1,434,840 -1.58(-1.20%)
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.