Indicators

Ares Management LP (NY: ARES )

142.27 -0.17 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.30	33.30	31.88	33.08	2,188,583	+1.24(+3.88%)
May 28, 2020	32.99	32.99	31.72	31.85	703,677	-0.69(-2.13%)
May 27, 2020	33.05	33.24	31.38	32.54	945,539	+0.41(+1.28%)
May 26, 2020	31.57	32.91	31.23	32.13	1,363,583	+1.41(+4.59%)
May 22, 2020	30.74	30.78	30.23	30.72	656,369	+0.12(+0.40%)
May 21, 2020	30.79	30.96	30.11	30.60	1,164,220	-0.04(-0.14%)
May 20, 2020	30.58	30.78	30.04	30.64	551,829	+0.67(+2.25%)
May 19, 2020	30.34	31.13	29.96	29.97	546,661	-0.41(-1.36%)
May 18, 2020	30.46	30.82	30.06	30.38	732,755	+0.91(+3.09%)
May 15, 2020	28.64	29.76	28.55	29.47	810,104	+0.52(+1.79%)
May 14, 2020	28.76	29.12	27.98	28.95	1,199,443	-0.48(-1.64%)
May 13, 2020	30.25	30.35	29.07	29.43	997,484	-0.30(-1.00%)
May 12, 2020	30.67	30.73	29.56	29.73	987,446	-0.82(-2.70%)
May 11, 2020	29.82	30.72	29.47	30.55	901,858	+0.43(+1.43%)
May 08, 2020	31.41	31.41	30.01	30.12	1,146,792	-0.55(-1.80%)
May 07, 2020	30.23	31.25	29.66	30.68	3,272,284	+0.01(+0.03%)
May 06, 2020	28.61	31.14	27.89	30.67	1,513,385	+2.19(+7.69%)
May 05, 2020	28.53	28.90	28.11	28.48	733,706	+0.40(+1.44%)
May 04, 2020	28.15	28.98	27.69	28.07	799,467	-0.55(-1.93%)

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.