Ares Management LP (ARES) Historical Stock Data
171.89 ↑1.54 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARES is up 0.01% a day on average. There have been 14 days where Ares Management LP closed green and 16 days where ARES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 171.53 | 171.89 | ↑$0.36 (0.21%) | 169.44 | 172.96 | 1.29M |
| 2024-11-19 | 166.28 | 170.35 | ↑$4.07 (2.45%) | 165.44 | 170.45 | 723.42K |
| 2024-11-18 | 167.50 | 167.43 | ↓$0.07 (-0.04%) | 165.81 | 168.39 | 0.98M |
| 2024-11-15 | 168.34 | 167.21 | ↓$1.13 (-0.67%) | 166.66 | 168.60 | 1.18M |
| 2024-11-14 | 168.39 | 169.02 | ↑$0.63 (0.37%) | 166.88 | 169.14 | 866.37K |
| 2024-11-13 | 170.23 | 167.45 | ↓$2.78 (-1.63%) | 166.81 | 171.55 | 1.09M |
| 2024-11-12 | 170.67 | 170.50 | ↓$0.17 (-0.10%) | 169.32 | 171.22 | 1.04M |
| 2024-11-11 | 172.12 | 171.38 | ↓$0.74 (-0.43%) | 170.94 | 175.07 | 1.39M |
| 2024-11-08 | 168.51 | 170.38 | ↑$1.87 (1.11%) | 167.48 | 171.82 | 1.12M |
| 2024-11-07 | 171.64 | 168.27 | ↓$3.37 (-1.96%) | 167.39 | 172.56 | 1.58M |
| 2024-11-06 | 167.81 | 172.50 | ↑$4.69 (2.79%) | 167.81 | 175.74 | 2.85M |
| 2024-11-05 | 160.79 | 164.44 | ↑$3.65 (2.27%) | 160.44 | 164.82 | 0.90M |
| 2024-11-04 | 160.25 | 159.68 | ↓$0.57 (-0.36%) | 158.33 | 161.14 | 1.42M |
| 2024-11-01 | 170.71 | 161.87 | ↓$8.84 (-5.18%) | 158.00 | 170.71 | 2.49M |
| 2024-10-31 | 168.67 | 167.68 | ↓$0.99 (-0.59%) | 166.22 | 170.54 | 2.57M |
| 2024-10-30 | 170.99 | 169.00 | ↓$1.99 (-1.16%) | 168.88 | 171.67 | 1.26M |
| 2024-10-29 | 170.90 | 170.40 | ↓$0.50 (-0.29%) | 170.36 | 171.76 | 0.98M |
| 2024-10-28 | 170.68 | 170.98 | ↑$0.30 (0.18%) | 170.40 | 171.77 | 781.53K |
| 2024-10-25 | 171.41 | 169.47 | ↓$1.94 (-1.13%) | 168.05 | 171.78 | 636.04K |
| 2024-10-24 | 168.73 | 170.83 | ↑$2.10 (1.24%) | 167.87 | 171.05 | 860.65K |
| 2024-10-23 | 167.96 | 167.38 | ↓$0.58 (-0.35%) | 166.16 | 169.87 | 719.63K |
| 2024-10-22 | 167.28 | 167.78 | ↑$0.50 (0.30%) | 166.18 | 168.52 | 761.92K |
| 2024-10-21 | 169.71 | 168.69 | ↓$1.02 (-0.60%) | 168.44 | 171.76 | 888.07K |
| 2024-10-18 | 168.53 | 169.89 | ↑$1.36 (0.81%) | 168.16 | 170.52 | 1.12M |
| 2024-10-17 | 165.97 | 168.73 | ↑$2.76 (1.66%) | 164.80 | 171.14 | 2.11M |
| 2024-10-16 | 163.30 | 163.48 | ↑$0.18 (0.11%) | 161.90 | 164.33 | 0.90M |
| 2024-10-15 | 164.28 | 162.63 | ↓$1.65 (-1.00%) | 162.01 | 164.60 | 1.04M |
| 2024-10-14 | 163.00 | 163.35 | ↑$0.35 (0.21%) | 161.69 | 164.55 | 596.24K |
| 2024-10-11 | 157.83 | 161.95 | ↑$4.12 (2.61%) | 157.83 | 162.37 | 1.20M |
| 2024-10-10 | 158.58 | 157.81 | ↓$0.77 (-0.49%) | 156.39 | 159.34 | 1.83M |
Create an account or log in to view more rows.
$ARES in it to win it
$ARES buying time
added
$ARES nice gap
$ARES just waiting to short this bad boy.
$ARES Bears go home!
$ARES added!
$ARES Beautiful!! 😀
$ARES let’s go down baby 😉
$ARES what a horse shit show!
$ARES free to hold