Ares Management LP (ARES) Historical Stock Data
176.04 ↑4.96 (2.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARES is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 170.25 | 176.04 | ↑$5.79 (3.40%) | 169.01 | 177.51 | 2.43M |
| 2024-12-19 | 172.60 | 171.08 | ↓$1.52 (-0.88%) | 170.43 | 174.83 | 1.41M |
| 2024-12-18 | 178.05 | 169.22 | ↓$8.83 (-4.96%) | 169.10 | 179.60 | 0.95M |
| 2024-12-17 | 181.10 | 178.33 | ↓$2.77 (-1.53%) | 177.18 | 182.25 | 1.40M |
| 2024-12-16 | 182.28 | 183.70 | ↑$1.42 (0.78%) | 181.75 | 184.49 | 1.24M |
| 2024-12-13 | 183.28 | 182.45 | ↓$0.83 (-0.45%) | 182.27 | 185.06 | 0.99M |
| 2024-12-12 | 184.39 | 182.74 | ↓$1.65 (-0.89%) | 181.25 | 184.47 | 1.27M |
| 2024-12-11 | 178.23 | 182.45 | ↑$4.22 (2.37%) | 177.54 | 183.87 | 1.62M |
| 2024-12-10 | 176.09 | 176.11 | ↑$0.02 (0.01%) | 174.48 | 178.00 | 1.21M |
| 2024-12-09 | 178.50 | 175.29 | ↓$3.21 (-1.80%) | 175.04 | 180.33 | 1.62M |
| 2024-12-06 | 176.91 | 178.07 | ↑$1.16 (0.66%) | 175.78 | 178.72 | 1.28M |
| 2024-12-05 | 176.85 | 177.07 | ↑$0.22 (0.12%) | 175.61 | 179.40 | 0.92M |
| 2024-12-04 | 175.88 | 176.85 | ↑$0.97 (0.55%) | 175.18 | 177.57 | 830.84K |
| 2024-12-03 | 175.12 | 175.05 | ↓$0.07 (-0.04%) | 174.01 | 176.29 | 833.84K |
| 2024-12-02 | 177.08 | 173.95 | ↓$3.13 (-1.77%) | 173.83 | 178.22 | 898.56K |
| 2024-11-29 | 176.27 | 176.73 | ↑$0.46 (0.26%) | 175.91 | 177.64 | 455.27K |
| 2024-11-27 | 179.78 | 174.78 | ↓$5.00 (-2.78%) | 174.52 | 180.38 | 1.21M |
| 2024-11-26 | 175.76 | 178.83 | ↑$3.07 (1.75%) | 175.00 | 178.88 | 1.59M |
| 2024-11-25 | 177.00 | 176.03 | ↓$0.97 (-0.55%) | 173.74 | 178.49 | 2.05M |
| 2024-11-22 | 176.00 | 175.52 | ↓$0.48 (-0.27%) | 174.26 | 176.83 | 0.94M |
| 2024-11-21 | 172.00 | 175.01 | ↑$3.01 (1.75%) | 171.10 | 176.31 | 1.11M |
| 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 |
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