Skip to main content

Ares Management LP (NY: ARES )

132.98 -0.30 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 42.42 42.42 42.42 383,724 -0.58(-1.34%)
Dec 30, 2020 43.17 43.54 42.84 43.00 383,724 -0.05(-0.10%)
Dec 29, 2020 43.92 44.09 42.98 43.04 603,192 -0.72(-1.65%)
Dec 28, 2020 44.66 44.76 43.65 43.76 660,660 -0.47(-1.06%)
Dec 24, 2020 44.26 44.41 43.99 44.23 246,562 -0.06(-0.14%)
Dec 23, 2020 44.52 44.95 44.22 44.30 470,897 -0.08(-0.18%)
Dec 22, 2020 44.58 44.80 44.30 44.38 550,892 -0.26(-0.59%)
Dec 21, 2020 44.08 44.83 43.59 44.64 662,390 +0.10(+0.22%)
Dec 18, 2020 44.47 44.90 44.39 44.54 2,975,160 +0.22(+0.49%)
Dec 17, 2020 44.30 44.69 44.06 44.32 633,144 +0.14(+0.31%)
Dec 16, 2020 44.30 44.45 43.85 44.19 603,865 +0.15(+0.35%)
Dec 15, 2020 43.48 44.06 43.41 44.03 718,266 +0.67(+1.55%)
Dec 14, 2020 43.94 43.94 43.18 43.36 587,272 -0.11(-0.25%)
Dec 11, 2020 43.24 43.73 43.10 43.47 403,679 +0.13(+0.31%)
Dec 10, 2020 43.18 43.38 42.74 43.34 384,586 +0.08(+0.19%)
Dec 09, 2020 43.31 43.67 42.85 43.26 535,473 +0.07(+0.17%)
Dec 08, 2020 42.39 43.22 42.16 43.18 361,735 +0.70(+1.64%)
Dec 07, 2020 42.11 42.59 41.91 42.49 462,829 +0.47(+1.11%)
Dec 04, 2020 41.58 42.14 41.58 42.02 393,503 +0.46(+1.10%)
Dec 03, 2020 41.09 41.83 41.08 41.57 735,182 +0.55(+1.33%)
Dec 02, 2020 40.99 41.10 40.24 41.02 631,320 +0.00(+0.00%)
Dec 01, 2020 40.60 41.04 40.18 41.02 872,198 +0.73(+1.82%)
Nov 30, 2020 40.37 40.51 39.80 40.29 700,449 -0.13(-0.31%)
Nov 27, 2020 40.45 40.80 40.13 40.41 251,265 +0.13(+0.33%)
Nov 25, 2020 40.00 40.30 39.49 40.28 616,142 +0.34(+0.85%)
Nov 24, 2020 40.51 40.51 39.63 39.94 730,890 -0.08(-0.20%)
Nov 23, 2020 40.54 40.76 40.01 40.02 522,346 -0.19(-0.47%)
Nov 20, 2020 40.06 40.36 39.86 40.21 360,292 -0.04(-0.11%)
Nov 19, 2020 39.96 40.44 39.86 40.25 538,892 +0.21(+0.51%)
Nov 18, 2020 40.56 40.56 39.99 40.05 702,707 -0.17(-0.42%)
Nov 17, 2020 39.54 40.25 39.54 40.22 343,107 +0.35(+0.87%)
Nov 16, 2020 40.04 40.19 39.50 39.87 342,831 +0.30(+0.75%)
Nov 13, 2020 39.20 39.74 38.99 39.57 408,934 +0.44(+1.12%)
Nov 12, 2020 39.61 39.96 38.96 39.13 410,075 -0.75(-1.88%)
Nov 11, 2020 40.47 40.51 39.71 39.88 396,705 +0.03(+0.07%)
Nov 10, 2020 39.55 40.22 38.61 39.86 595,675 +0.24(+0.61%)
Nov 09, 2020 41.31 41.45 39.54 39.62 713,144 -0.35(-0.87%)
Nov 06, 2020 40.07 40.26 39.18 39.97 522,322 +0.15(+0.38%)
Nov 05, 2020 39.21 40.35 39.14 39.81 493,388 +1.00(+2.58%)
Nov 04, 2020 37.47 38.94 37.47 38.81 821,510 +1.60(+4.30%)
Nov 03, 2020 38.02 38.65 37.20 37.21 1,010,494 -0.44(-1.16%)
Nov 02, 2020 38.20 38.62 37.52 37.65 623,240 -0.18(-0.47%)
Oct 30, 2020 37.54 37.93 37.01 37.83 401,330 +0.13(+0.36%)
Oct 29, 2020 37.78 38.00 36.92 37.69 534,518 +0.08(+0.21%)
Oct 28, 2020 37.68 38.11 36.27 37.61 547,843 -0.80(-2.07%)
Oct 27, 2020 39.11 39.32 38.37 38.41 481,414 -0.39(-1.01%)
Oct 26, 2020 39.55 39.84 38.49 38.80 380,282 -1.29(-3.21%)
Oct 23, 2020 39.85 40.24 39.57 40.09 342,847 +0.40(+1.01%)
Oct 22, 2020 39.35 40.01 38.71 39.69 401,595 +0.49(+1.25%)
Oct 21, 2020 40.04 40.24 39.11 39.20 362,488 -0.53(-1.33%)
Oct 20, 2020 39.91 40.22 39.57 39.72 369,097 +0.02(+0.05%)
Oct 19, 2020 40.17 40.64 39.65 39.71 1,037,778 -0.24(-0.60%)
Oct 16, 2020 39.61 40.13 39.54 39.95 458,360 +0.45(+1.13%)
Oct 15, 2020 38.90 39.74 38.68 39.50 509,569 +0.28(+0.71%)
Oct 14, 2020 39.44 39.86 38.99 39.22 582,075 -0.21(-0.54%)
Oct 13, 2020 38.65 39.77 38.39 39.44 763,604 +0.74(+1.92%)
Oct 12, 2020 38.93 39.08 38.38 38.70 681,058 +0.11(+0.28%)
Oct 09, 2020 38.72 38.89 38.38 38.59 560,678 +0.16(+0.42%)
Oct 08, 2020 38.00 38.67 37.71 38.43 681,976 +0.81(+2.16%)
Oct 07, 2020 38.10 38.10 37.43 37.61 544,905 -0.02(-0.05%)
Oct 06, 2020 37.88 38.19 37.33 37.63 638,399 -0.15(-0.40%)
Oct 05, 2020 36.99 37.87 36.86 37.78 486,639 +1.12(+3.05%)
Oct 02, 2020 35.73 36.90 35.59 36.67 445,612 +0.42(+1.16%)
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.