Ares Management LP (NY: ARES )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	67.04	67.25	65.16	66.06	955,851	-1.43(-2.12%)
May 27, 2022	66.17	67.68	65.88	67.49	479,023	+2.09(+3.19%)
May 26, 2022	62.82	65.60	62.82	65.40	710,584	+2.49(+3.95%)
May 25, 2022	60.83	63.42	60.83	62.91	502,195	+1.28(+2.08%)
May 24, 2022	62.29	62.97	60.04	61.63	474,728	-1.66(-2.62%)
May 23, 2022	62.84	63.63	61.84	63.29	868,594	+1.33(+2.14%)
May 20, 2022	62.78	63.16	60.37	61.97	1,020,097	+0.07(+0.12%)
May 19, 2022	61.81	63.12	61.03	61.89	555,940	-0.10(-0.16%)
May 18, 2022	63.13	64.37	61.35	61.99	566,374	-2.78(-4.30%)
May 17, 2022	64.24	65.08	62.44	64.78	490,198	+2.35(+3.76%)
May 16, 2022	62.99	63.80	62.36	62.43	631,748	-1.18(-1.85%)
May 13, 2022	60.40	63.81	60.40	63.61	1,000,539	+4.34(+7.33%)
May 12, 2022	57.85	60.03	57.19	59.26	1,101,552	+0.76(+1.30%)
May 11, 2022	59.70	61.28	58.34	58.50	1,592,273	-1.32(-2.20%)
May 10, 2022	60.18	61.02	57.33	59.82	1,054,949	+1.08(+1.83%)
May 09, 2022	61.03	62.87	58.47	58.74	964,116	-4.27(-6.78%)
May 06, 2022	63.78	63.90	61.64	63.01	925,164	-1.23(-1.91%)
May 05, 2022	65.62	66.47	63.13	64.24	928,794	-2.59(-3.87%)
May 04, 2022	64.41	67.04	62.78	66.83	998,672	+2.51(+3.90%)
May 03, 2022	62.67	64.63	61.75	64.32	947,933	+1.56(+2.48%)
May 02, 2022	61.46	63.66	60.89	62.76	1,465,579	+1.30(+2.11%)
Apr 29, 2022	65.33	65.83	61.33	61.46	1,261,011	-4.44(-6.73%)
Apr 28, 2022	65.63	66.43	62.55	65.90	1,181,848	+0.67(+1.02%)
Apr 27, 2022	66.59	67.65	65.20	65.23	861,932	-1.31(-1.97%)
Apr 26, 2022	70.22	70.22	66.38	66.54	1,372,773	-4.50(-6.34%)
Apr 25, 2022	69.34	71.28	67.95	71.04	846,421	+0.85(+1.22%)
Apr 22, 2022	71.67	72.06	69.38	70.19	1,035,484	-1.85(-2.56%)
Apr 21, 2022	76.34	77.43	71.70	72.04	948,001	-4.08(-5.37%)
Apr 20, 2022	74.05	76.53	74.05	76.12	719,840	+1.67(+2.24%)
Apr 19, 2022	71.01	74.93	70.94	74.45	728,792	+3.29(+4.62%)
Apr 18, 2022	71.09	71.72	70.36	71.16	632,982	-0.58(-0.81%)
Apr 14, 2022	73.16	73.89	71.73	71.75	589,015	-1.25(-1.72%)
Apr 13, 2022	70.91	73.14	70.91	73.00	633,733	+2.46(+3.49%)
Apr 12, 2022	72.25	73.54	70.07	70.54	776,854	-0.97(-1.36%)
Apr 11, 2022	73.60	73.69	71.41	71.52	1,111,918	-3.08(-4.13%)
Apr 08, 2022	73.96	75.70	73.86	74.60	718,105	+0.34(+0.46%)
Apr 07, 2022	72.98	74.64	72.36	74.25	691,618	+0.51(+0.69%)
Apr 06, 2022	74.71	74.93	72.13	73.74	774,781	-1.79(-2.37%)
Apr 05, 2022	78.04	78.61	74.19	75.53	1,199,466	-2.78(-3.56%)
Apr 04, 2022	77.39	79.34	77.39	78.32	830,805	+1.24(+1.61%)
Apr 01, 2022	76.32	77.43	75.70	77.08	508,041	+1.68(+2.23%)
Mar 31, 2022	76.11	76.91	75.33	75.40	771,918	-0.43(-0.56%)
Mar 30, 2022	76.21	77.27	75.36	75.82	878,411	-0.95(-1.23%)
Mar 29, 2022	74.96	77.48	74.95	76.77	730,528	+2.86(+3.87%)
Mar 28, 2022	73.49	74.34	72.52	73.91	412,963	+0.50(+0.68%)
Mar 25, 2022	73.54	74.38	72.29	73.41	731,022	-0.05(-0.06%)
Mar 24, 2022	73.39	73.83	72.24	73.46	589,882	+0.44(+0.60%)
Mar 23, 2022	74.09	74.75	72.80	73.02	421,133	-1.50(-2.02%)
Mar 22, 2022	73.36	75.79	72.85	74.52	1,311,642	+1.73(+2.37%)
Mar 21, 2022	74.53	75.37	72.25	72.80	1,205,469	-2.01(-2.69%)
Mar 18, 2022	71.04	75.08	71.04	74.81	1,512,394	+3.29(+4.59%)
Mar 17, 2022	69.39	72.18	69.35	71.53	1,290,624	+1.49(+2.12%)
Mar 16, 2022	66.61	70.26	66.61	70.04	1,537,782	+4.46(+6.81%)
Mar 15, 2022	65.18	66.34	64.44	65.58	561,652	+1.20(+1.86%)
Mar 14, 2022	65.57	66.45	63.82	64.38	781,344	-1.19(-1.81%)
Mar 11, 2022	66.78	67.28	65.10	65.57	686,895	-0.11(-0.17%)
Mar 10, 2022	63.75	65.98	63.68	65.68	799,284	+0.40(+0.61%)
Mar 09, 2022	63.26	66.25	63.13	65.28	602,182	+4.21(+6.89%)
Mar 08, 2022	62.46	62.51	60.38	61.08	1,479,757	-1.44(-2.30%)
Mar 07, 2022	68.23	68.76	62.41	62.51	1,265,628	-6.19(-9.01%)
Mar 04, 2022	70.68	71.11	68.22	68.70	876,278	-2.54(-3.57%)
Mar 03, 2022	74.68	74.68	70.03	71.24	1,508,458	-4.41(-5.83%)
Mar 02, 2022	74.21	76.15	72.94	75.65	879,920	+2.79(+3.83%)

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.