Ares Management LP (NY: ARES )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	120.25	122.05	119.46	119.80	680,346	-0.76(-0.63%)
Jan 30, 2024	120.91	121.81	120.35	120.56	934,779	-0.36(-0.29%)
Jan 29, 2024	119.40	120.94	119.33	120.92	721,113	+1.44(+1.21%)
Jan 26, 2024	119.41	120.16	118.94	119.48	601,489	+0.47(+0.40%)
Jan 25, 2024	116.85	119.20	115.85	119.00	714,134	+3.16(+2.72%)
Jan 24, 2024	117.31	117.31	115.25	115.85	773,349	-0.06(-0.05%)
Jan 23, 2024	117.26	117.58	115.43	115.91	736,524	-1.15(-0.99%)
Jan 22, 2024	115.73	117.12	115.59	117.06	690,210	+2.24(+1.95%)
Jan 19, 2024	113.29	114.91	112.09	114.82	837,816	+2.21(+1.96%)
Jan 18, 2024	114.90	115.03	111.27	112.61	1,227,256	-1.48(-1.30%)
Jan 17, 2024	113.35	115.54	112.96	114.09	551,510	-1.22(-1.06%)
Jan 16, 2024	115.48	116.02	114.03	115.31	649,658	-1.14(-0.98%)
Jan 12, 2024	117.55	117.84	115.87	116.46	640,544	-0.23(-0.19%)
Jan 11, 2024	117.52	117.52	114.05	116.69	749,591	-0.34(-0.29%)
Jan 10, 2024	114.43	117.54	114.30	117.03	946,961	+2.85(+2.50%)
Jan 09, 2024	115.38	115.67	113.10	114.18	1,056,072	-3.13(-2.67%)
Jan 08, 2024	116.28	117.33	115.71	117.31	508,277	+1.87(+1.62%)
Jan 05, 2024	114.40	117.25	114.40	115.43	610,597	+0.56(+0.49%)
Jan 04, 2024	114.34	117.11	114.34	114.87	706,620	+0.91(+0.80%)
Jan 03, 2024	113.07	114.90	111.44	113.96	847,082	+0.10(+0.09%)
Jan 02, 2024	116.17	116.32	113.12	113.87	966,730	-3.41(-2.91%)
Dec 29, 2023	118.22	118.72	117.16	117.28	380,097	-0.95(-0.80%)
Dec 28, 2023	118.52	119.32	117.16	118.22	456,131	+0.84(+0.71%)
Dec 27, 2023	116.90	117.47	116.33	117.39	390,026	+0.71(+0.61%)
Dec 26, 2023	114.60	116.77	113.88	116.68	587,500	+2.48(+2.17%)
Dec 22, 2023	114.15	115.20	113.94	114.20	421,228	+0.61(+0.54%)
Dec 21, 2023	113.42	114.20	112.83	113.59	567,601	+0.96(+0.85%)
Dec 20, 2023	114.99	115.88	112.27	112.63	1,032,325	-2.95(-2.55%)
Dec 19, 2023	115.93	116.86	114.92	115.58	1,176,574	-0.28(-0.24%)
Dec 18, 2023	114.67	116.08	113.94	115.86	821,941	+0.82(+0.71%)
Dec 15, 2023	112.48	115.71	112.44	115.04	2,193,068	+2.51(+2.23%)
Dec 14, 2023	113.00	114.14	111.64	112.53	1,744,757	+0.91(+0.81%)
Dec 13, 2023	110.02	112.79	109.74	111.62	1,637,242	+1.79(+1.63%)
Dec 12, 2023	108.55	110.35	108.15	109.83	619,912	+1.37(+1.27%)
Dec 11, 2023	108.79	109.70	108.26	108.45	387,637	+0.08(+0.07%)
Dec 08, 2023	105.82	109.01	105.82	108.38	636,801	+2.29(+2.16%)
Dec 07, 2023	105.61	106.77	105.61	106.08	614,041	+0.37(+0.35%)
Dec 06, 2023	107.92	108.79	105.48	105.71	848,186	-1.67(-1.55%)
Dec 05, 2023	107.06	107.89	106.02	107.38	733,784	+0.22(+0.20%)
Dec 04, 2023	108.98	109.31	105.98	107.16	834,403	-2.36(-2.16%)
Dec 01, 2023	109.54	110.07	108.50	109.52	1,108,634	-0.43(-0.39%)
Nov 30, 2023	108.88	110.11	108.62	109.95	1,066,357	+1.08(+0.99%)
Nov 29, 2023	108.34	109.58	107.70	108.88	1,167,050	+1.43(+1.33%)
Nov 28, 2023	106.73	107.84	106.54	107.44	1,401,811	+0.74(+0.70%)
Nov 27, 2023	106.50	107.75	105.69	106.70	1,061,126	-0.28(-0.27%)
Nov 24, 2023	106.75	107.78	106.52	106.98	436,122	+0.39(+0.37%)
Nov 22, 2023	106.47	107.00	105.68	106.59	580,130	+0.92(+0.87%)
Nov 21, 2023	105.53	106.52	103.72	105.67	705,401	-0.50(-0.47%)
Nov 20, 2023	105.09	106.87	104.52	106.17	949,617	+1.28(+1.22%)
Nov 17, 2023	100.11	104.94	99.42	104.89	1,531,609	+5.00(+5.00%)
Nov 16, 2023	101.62	102.14	99.36	99.89	1,578,814	-1.77(-1.74%)
Nov 15, 2023	106.77	107.29	101.56	101.67	2,376,271	-5.91(-5.49%)
Nov 14, 2023	106.37	108.46	106.06	107.57	991,429	+1.22(+1.14%)
Nov 13, 2023	105.28	107.00	105.28	106.36	667,130	+0.81(+0.77%)
Nov 10, 2023	104.29	105.61	103.12	105.54	652,108	+2.02(+1.95%)
Nov 09, 2023	104.39	105.73	103.38	103.53	484,509	-0.11(-0.10%)
Nov 08, 2023	103.21	104.29	102.77	103.63	536,548	+0.95(+0.93%)
Nov 07, 2023	102.53	104.08	102.28	102.68	559,889	+0.77(+0.76%)
Nov 06, 2023	104.85	105.16	100.95	101.91	982,539	-2.97(-2.83%)
Nov 03, 2023	102.31	105.38	102.31	104.88	1,116,591	+3.47(+3.42%)
Nov 02, 2023	100.96	101.96	99.85	101.41	1,139,068	+1.78(+1.79%)
Nov 01, 2023	96.66	99.71	95.96	99.63	1,596,509	+3.06(+3.16%)
Oct 31, 2023	94.53	100.88	94.03	96.57	2,719,397	-2.77(-2.79%)
Oct 30, 2023	100.05	100.57	98.77	99.34	1,167,967	+0.57(+0.58%)
Oct 27, 2023	99.40	100.15	97.24	98.78	952,627	-0.73(-0.74%)
Oct 26, 2023	99.14	100.89	99.14	99.51	884,096	+0.31(+0.32%)
Oct 25, 2023	101.47	102.06	99.02	99.20	785,398	-3.07(-3.00%)
Oct 24, 2023	99.93	103.08	99.06	102.26	874,914	+3.34(+3.38%)
Oct 23, 2023	99.18	100.98	98.72	98.92	780,990	-1.19(-1.18%)
Oct 20, 2023	102.77	103.22	99.68	100.11	938,474	-2.87(-2.79%)
Oct 19, 2023	105.38	106.15	102.57	102.98	949,060	-2.48(-2.35%)
Oct 18, 2023	106.17	106.60	104.70	105.46	1,171,625	-1.82(-1.70%)
Oct 17, 2023	106.58	108.19	106.35	107.28	926,350	-0.51(-0.47%)
Oct 16, 2023	107.10	108.52	106.38	107.79	770,231	+1.48(+1.39%)
Oct 13, 2023	107.31	107.93	105.75	106.31	913,995	-0.88(-0.82%)
Oct 12, 2023	109.38	109.85	106.96	107.19	848,368	-1.67(-1.54%)
Oct 11, 2023	108.42	109.75	107.81	108.86	1,004,367	+0.84(+0.78%)
Oct 10, 2023	107.32	109.39	107.32	108.02	817,006	+1.00(+0.93%)
Oct 09, 2023	105.07	107.62	104.82	107.02	1,000,962	+0.82(+0.77%)
Oct 06, 2023	103.21	107.33	103.21	106.20	1,991,222	+2.43(+2.34%)
Oct 05, 2023	100.38	104.27	100.38	103.77	1,803,180	+3.50(+3.49%)
Oct 04, 2023	98.20	100.46	98.10	100.27	919,197	+2.30(+2.35%)
Oct 03, 2023	99.91	100.11	96.81	97.97	1,147,097	-2.37(-2.36%)
Oct 02, 2023	101.42	101.57	99.85	100.34	826,973	-0.42(-0.42%)
Sep 29, 2023	103.15	103.84	100.42	100.76	1,098,501	-1.98(-1.93%)
Sep 28, 2023	101.51	103.16	101.26	102.74	705,164	+1.16(+1.14%)
Sep 27, 2023	101.22	102.28	100.78	101.59	824,567	+0.81(+0.81%)
Sep 26, 2023	102.75	103.29	100.74	100.77	926,324	-2.76(-2.67%)
Sep 25, 2023	101.98	103.75	103.17	103.54	852,569	+1.12(+1.09%)
Sep 22, 2023	103.02	103.68	101.81	102.42	824,242	-0.18(-0.17%)
Sep 21, 2023	102.85	103.58	101.89	102.60	1,472,293	-1.49(-1.43%)
Sep 20, 2023	102.70	105.17	102.70	104.08	1,013,498	+1.59(+1.55%)
Sep 19, 2023	103.14	103.52	102.39	102.50	520,165	-0.69(-0.67%)
Sep 18, 2023	102.78	103.46	101.62	103.19	792,295	+0.25(+0.24%)
Sep 15, 2023	102.30	103.22	101.58	102.95	1,899,371	+0.13(+0.12%)
Sep 14, 2023	102.99	103.11	101.98	102.82	996,704	+0.36(+0.35%)
Sep 13, 2023	102.77	103.30	101.79	102.46	1,290,103	-0.24(-0.24%)
Sep 12, 2023	102.23	103.53	102.23	102.70	1,081,491	+0.02(+0.02%)
Sep 11, 2023	103.50	103.82	102.15	102.68	1,278,669	-0.35(-0.34%)
Sep 08, 2023	100.15	103.09	99.86	103.03	1,273,525	+2.67(+2.66%)
Sep 07, 2023	98.21	100.63	97.49	100.36	918,597	+1.45(+1.46%)
Sep 06, 2023	99.86	100.38	98.48	98.91	961,325	-1.57(-1.56%)
Sep 05, 2023	100.34	101.25	99.20	100.47	1,514,003	+0.15(+0.15%)
Sep 01, 2023	101.15	101.60	100.31	100.33	768,219	-0.25(-0.25%)
Aug 31, 2023	100.38	100.88	100.05	100.58	870,287	+0.52(+0.51%)
Aug 30, 2023	99.18	100.84	98.96	100.07	843,855	+0.94(+0.95%)
Aug 29, 2023	97.69	99.47	97.32	99.12	756,326	+1.12(+1.14%)
Aug 28, 2023	97.72	98.67	97.71	98.01	534,349	+0.80(+0.82%)
Aug 25, 2023	97.31	97.71	96.00	97.21	675,866	+0.28(+0.29%)
Aug 24, 2023	97.24	97.96	96.26	96.93	740,972	+0.06(+0.06%)
Aug 23, 2023	95.97	96.97	95.47	96.87	883,286	+1.09(+1.14%)
Aug 22, 2023	96.21	96.47	95.36	95.78	618,970	+0.28(+0.30%)
Aug 21, 2023	96.52	96.93	94.86	95.50	665,920	-0.95(-0.99%)
Aug 18, 2023	94.32	96.55	93.45	96.45	881,377	+1.59(+1.68%)
Aug 17, 2023	95.37	95.57	94.31	94.85	928,397	+0.07(+0.07%)
Aug 16, 2023	94.84	95.20	94.45	94.79	766,700	-0.02(-0.02%)
Aug 15, 2023	97.99	98.08	94.61	94.81	2,168,795	-3.92(-3.97%)
Aug 14, 2023	96.59	98.94	96.52	98.72	935,277	+2.00(+2.07%)
Aug 11, 2023	98.18	98.64	96.26	96.72	647,338	-1.97(-2.00%)
Aug 10, 2023	97.87	100.26	97.87	98.70	886,164	+1.29(+1.33%)
Aug 09, 2023	97.67	98.68	97.26	97.40	582,874	-0.03(-0.03%)
Aug 08, 2023	98.03	98.03	96.21	97.43	1,234,993	-1.94(-1.95%)
Aug 07, 2023	98.56	99.37	97.38	99.37	838,468	+1.90(+1.95%)
Aug 04, 2023	97.71	99.04	96.75	97.47	1,312,711	+0.43(+0.44%)
Aug 03, 2023	97.13	98.06	96.81	97.04	965,252	-0.63(-0.65%)
Aug 02, 2023	98.06	98.76	96.84	97.67	1,099,885	-1.77(-1.78%)
Aug 01, 2023	96.66	100.55	96.00	99.44	1,639,343	+2.97(+3.07%)
Jul 31, 2023	96.55	96.55	95.46	96.48	1,226,513	+0.18(+0.18%)
Jul 28, 2023	97.14	97.46	95.86	96.30	681,031	+0.23(+0.24%)
Jul 27, 2023	98.32	98.50	95.91	96.07	581,934	-1.74(-1.78%)
Jul 26, 2023	98.38	98.84	97.57	97.81	938,958	-0.78(-0.79%)
Jul 25, 2023	97.46	99.75	97.42	98.59	1,043,774	+0.89(+0.92%)
Jul 24, 2023	98.38	99.18	97.35	97.69	462,815	-1.04(-1.05%)
Jul 21, 2023	99.84	100.04	98.72	98.73	471,348	-0.62(-0.63%)
Jul 20, 2023	98.47	99.93	98.28	99.36	675,772	+0.11(+0.11%)
Jul 19, 2023	98.90	100.17	98.42	99.25	784,908	+0.31(+0.31%)
Jul 18, 2023	99.27	100.11	98.81	98.94	1,042,527	+0.78(+0.79%)
Jul 17, 2023	97.97	98.88	97.57	98.16	659,162	-0.09(-0.09%)
Jul 14, 2023	98.66	99.22	96.99	98.25	812,074	-0.06(-0.06%)
Jul 13, 2023	95.17	98.35	94.48	98.31	1,126,886	+4.32(+4.59%)
Jul 12, 2023	94.49	95.04	93.48	93.99	709,919	+1.13(+1.21%)
Jul 11, 2023	91.51	93.79	91.10	92.86	735,556	+1.73(+1.90%)
Jul 10, 2023	91.49	92.26	91.06	91.13	585,198	-1.13(-1.22%)
Jul 07, 2023	90.72	92.60	90.72	92.26	662,377	+1.07(+1.17%)
Jul 06, 2023	91.81	92.13	90.38	91.19	721,064	-1.85(-1.99%)
Jul 05, 2023	93.84	93.84	92.80	93.04	592,743	-0.81(-0.86%)
Jul 03, 2023	93.24	94.40	92.95	93.84	363,007	+0.16(+0.17%)
Jun 30, 2023	93.78	94.65	93.49	93.69	1,010,638	+0.70(+0.75%)
Jun 29, 2023	91.81	93.06	91.64	92.99	1,150,404	+1.35(+1.47%)
Jun 28, 2023	90.20	91.88	89.88	91.64	537,478	+1.19(+1.31%)
Jun 27, 2023	89.50	91.76	89.27	90.45	1,216,171	+1.27(+1.43%)
Jun 26, 2023	87.99	90.33	87.99	89.18	781,058	+1.26(+1.44%)
Jun 23, 2023	88.97	89.66	87.80	87.91	1,444,115	-2.13(-2.37%)
Jun 22, 2023	90.19	90.81	89.30	90.04	788,585	-0.53(-0.58%)
Jun 21, 2023	90.55	91.11	89.87	90.57	780,014	-0.23(-0.26%)
Jun 20, 2023	90.67	91.46	90.10	90.80	822,701	-1.02(-1.11%)
Jun 16, 2023	92.78	92.78	91.75	91.82	1,849,534	-0.82(-0.88%)
Jun 15, 2023	90.29	92.68	89.95	92.64	1,284,007	+13.69(+17.34%)
May 08, 2023	79.18	80.78	78.60	78.95	1,158,507	+0.01(+0.01%)
May 05, 2023	77.80	79.14	77.46	78.94	878,511	+2.33(+3.04%)
May 04, 2023	78.99	78.99	75.10	76.61	1,459,829	-2.47(-3.12%)
May 03, 2023	79.15	80.67	78.83	79.07	956,580	-0.36(-0.45%)
May 02, 2023	81.69	81.78	78.63	79.43	1,772,348	-3.00(-3.63%)
May 01, 2023	84.94	86.96	82.08	82.42	2,050,060	-1.95(-2.31%)
Apr 28, 2023	79.16	84.77	78.34	84.37	1,403,301	+3.99(+4.96%)
Apr 27, 2023	79.43	80.71	78.47	80.38	1,138,955	+1.75(+2.23%)
Apr 26, 2023	79.96	80.68	78.34	78.63	836,024	-1.58(-1.97%)
Apr 25, 2023	83.11	83.33	79.74	80.21	803,150	-3.45(-4.12%)
Apr 24, 2023	83.64	84.05	82.91	83.66	557,065	+0.24(+0.29%)
Apr 21, 2023	83.10	83.70	82.22	83.42	749,718	+0.33(+0.39%)
Apr 20, 2023	82.72	83.62	82.39	83.09	830,667	-0.61(-0.73%)
Apr 19, 2023	82.00	83.84	82.00	83.70	1,299,432	+1.03(+1.25%)
Apr 18, 2023	80.08	83.10	79.88	82.66	1,633,627	+2.76(+3.46%)
Apr 17, 2023	79.38	80.09	78.99	79.90	961,781	+0.09(+0.11%)
Apr 14, 2023	81.83	82.12	79.13	79.81	675,122	-1.71(-2.09%)
Apr 13, 2023	79.15	81.61	78.83	81.52	834,027	+2.87(+3.65%)
Apr 12, 2023	78.52	79.13	77.61	78.65	953,805	+1.06(+1.37%)
Apr 11, 2023	77.93	79.01	77.19	77.59	867,768	+0.01(+0.01%)
Apr 10, 2023	76.35	77.70	76.03	77.58	827,107	+0.80(+1.04%)
Apr 06, 2023	75.95	76.96	75.74	76.78	646,065	+0.47(+0.62%)
Apr 05, 2023	77.02	77.82	75.98	76.31	815,870	-1.59(-2.04%)
Apr 04, 2023	79.52	80.00	77.41	77.90	821,265	-1.35(-1.70%)
Apr 03, 2023	79.74	80.92	78.95	79.25	772,629	-1.13(-1.40%)
Mar 31, 2023	79.08	80.45	78.80	80.37	676,992	+2.04(+2.61%)
Mar 30, 2023	79.25	79.36	78.31	78.33	629,019	-0.08(-0.10%)
Mar 29, 2023	77.95	78.45	76.89	78.41	729,988	+1.25(+1.62%)
Mar 28, 2023	78.25	78.62	76.56	77.16	642,906	-0.95(-1.22%)
Mar 27, 2023	77.92	79.02	77.51	78.11	947,707	+0.66(+0.86%)
Mar 24, 2023	76.22	78.00	74.65	77.44	1,756,210	+0.01(+0.01%)
Mar 23, 2023	76.66	79.26	76.63	77.43	2,122,198	+1.35(+1.77%)
Mar 22, 2023	75.92	78.60	75.35	76.09	1,934,168	+0.45(+0.60%)
Mar 21, 2023	72.40	75.80	72.27	75.63	812,983	+3.64(+5.06%)
Mar 20, 2023	72.79	73.20	71.25	71.99	867,491	-0.30(-0.41%)
Mar 17, 2023	73.06	73.50	71.70	72.29	1,885,660	-1.18(-1.60%)
Mar 16, 2023	71.10	74.28	70.53	73.47	1,173,137	+1.62(+2.25%)
Mar 15, 2023	70.10	72.13	69.92	71.85	1,751,457	-0.30(-0.41%)
Mar 14, 2023	71.53	72.72	70.49	72.14	1,708,397	+2.80(+4.04%)
Mar 13, 2023	68.85	70.98	68.03	69.34	2,722,078	-1.70(-2.39%)
Mar 10, 2023	75.66	75.66	70.62	71.04	2,868,146	-5.17(-6.78%)
Mar 09, 2023	79.41	80.01	76.08	76.20	996,519	-3.20(-4.03%)
Mar 08, 2023	78.54	79.71	78.35	79.41	594,694	+0.93(+1.19%)
Mar 07, 2023	79.44	79.87	77.94	78.47	722,343	-1.35(-1.70%)
Mar 06, 2023	79.21	81.05	79.21	79.83	975,739	+0.58(+0.73%)
Mar 03, 2023	77.37	79.50	76.75	79.25	1,013,840	+1.87(+2.41%)
Mar 02, 2023	76.13	77.38	75.94	77.38	784,022	+0.41(+0.53%)
Mar 01, 2023	76.45	77.28	76.27	76.97	934,955	+0.10(+0.12%)
Feb 28, 2023	76.76	77.48	76.47	76.87	1,261,873	+0.46(+0.60%)
Feb 27, 2023	77.46	77.85	76.22	76.41	717,587	-0.02(-0.02%)
Feb 24, 2023	76.52	77.10	76.16	76.43	798,213	-1.72(-2.20%)
Feb 23, 2023	77.89	78.38	77.03	78.15	664,878	+1.09(+1.41%)
Feb 22, 2023	76.89	77.71	76.56	77.06	594,875	+0.30(+0.38%)
Feb 21, 2023	77.68	78.22	76.08	76.77	841,947	-2.47(-3.12%)
Feb 17, 2023	79.33	79.95	78.70	79.24	537,563	-0.37(-0.47%)
Feb 16, 2023	78.30	80.88	77.99	79.61	600,016	-0.14(-0.18%)
Feb 15, 2023	79.39	80.08	78.86	79.75	1,375,239	-0.27(-0.33%)
Feb 14, 2023	80.89	81.65	79.97	80.02	1,338,375	-0.98(-1.21%)
Feb 13, 2023	82.18	82.40	80.84	81.00	1,771,797	-0.36(-0.45%)
Feb 10, 2023	79.57	82.20	79.01	81.36	873,710	+1.87(+2.35%)
Feb 09, 2023	83.42	83.42	78.91	79.49	1,813,226	-2.06(-2.53%)
Feb 08, 2023	81.34	81.90	80.71	81.55	1,394,976	-0.30(-0.36%)
Feb 07, 2023	80.27	81.87	79.70	81.85	881,840	+1.17(+1.45%)
Feb 06, 2023	79.66	80.91	79.17	80.68	1,148,051	-0.39(-0.48%)
Feb 03, 2023	79.20	81.68	79.20	81.07	1,179,870	+0.38(+0.47%)
Feb 02, 2023	81.76	82.12	79.70	80.69	2,013,392	-0.03(-0.04%)

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.