Skip to main content

Ares Management LP (NY: ARES )

142.88 +1.78 (+1.26%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 140.48 142.32 139.20 141.10 1,457,667 +2.36(+1.70%)
Jul 10, 2024 135.91 139.01 135.11 138.74 906,468 +3.96(+2.94%)
Jul 09, 2024 135.73 136.50 133.84 134.78 865,137 -0.99(-0.73%)
Jul 08, 2024 138.44 139.26 135.72 135.77 746,380 -2.49(-1.80%)
Jul 05, 2024 138.35 138.40 136.50 138.26 601,914 -0.09(-0.07%)
Jul 03, 2024 136.00 139.11 135.52 138.35 554,717 +2.90(+2.14%)
Jul 02, 2024 135.26 136.44 135.00 135.45 786,942 -0.75(-0.55%)
Jul 01, 2024 134.38 136.65 133.22 136.20 1,687,073 +2.92(+2.19%)
Jun 28, 2024 136.39 137.35 133.18 133.28 2,650,489 -2.67(-1.96%)
Jun 27, 2024 135.06 136.49 134.52 135.95 1,097,088 +0.50(+0.37%)
Jun 26, 2024 134.37 135.98 133.63 135.45 1,227,592 +0.10(+0.07%)
Jun 25, 2024 133.20 135.44 132.61 135.35 1,598,372 +1.50(+1.12%)
Jun 24, 2024 132.10 134.43 131.65 133.85 2,027,913 +2.06(+1.56%)
Jun 21, 2024 134.21 134.21 130.68 131.79 2,799,094 -2.92(-2.17%)
Jun 20, 2024 134.96 135.73 133.91 134.71 1,539,624 -0.29(-0.21%)
Jun 18, 2024 134.05 135.20 133.04 135.00 1,567,553 +0.97(+0.72%)
Jun 17, 2024 132.92 134.39 131.74 134.03 1,208,429 +1.40(+1.06%)
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%)
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.