Ares Management LP (ARES) Historical Stock Data
164.26 ↓1.20 (-0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARES is up 0.36% a day on average. There have been 19 days where Ares Management LP closed green and 11 days where ARES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 162.16 | 164.26 | ↑$2.10 (1.30%) | 160.00 | 165.53 | 2.22M |
| 2025-12-05 | 162.60 | 165.46 | ↑$2.86 (1.76%) | 162.37 | 165.46 | 1.13M |
| 2025-12-04 | 163.65 | 163.07 | ↓$0.58 (-0.35%) | 160.80 | 163.96 | 1.41M |
| 2025-12-03 | 159.61 | 162.05 | ↑$2.44 (1.53%) | 159.26 | 163.77 | 1.70M |
| 2025-12-02 | 160.69 | 159.92 | ↓$0.77 (-0.48%) | 158.56 | 161.69 | 1.24M |
| 2025-12-01 | 154.53 | 159.51 | ↑$4.98 (3.22%) | 154.01 | 160.98 | 1.84M |
| 2025-11-28 | 155.20 | 156.85 | ↑$1.65 (1.06%) | 154.39 | 157.11 | 753.30K |
| 2025-11-26 | 153.10 | 154.55 | ↑$1.45 (0.95%) | 152.32 | 155.33 | 0.94M |
| 2025-11-25 | 149.67 | 152.87 | ↑$3.20 (2.14%) | 147.68 | 153.86 | 1.38M |
| 2025-11-24 | 147.49 | 150.11 | ↑$2.62 (1.78%) | 146.81 | 150.53 | 1.69M |
| 2025-11-21 | 144.86 | 147.43 | ↑$2.57 (1.77%) | 142.90 | 148.31 | 1.21M |
| 2025-11-20 | 147.74 | 144.31 | ↓$3.43 (-2.32%) | 143.32 | 150.10 | 0.90M |
| 2025-11-19 | 142.50 | 145.17 | ↑$2.67 (1.87%) | 140.41 | 145.54 | 1.26M |
| 2025-11-18 | 140.51 | 142.69 | ↑$2.18 (1.55%) | 139.43 | 143.75 | 2.10M |
| 2025-11-17 | 146.34 | 142.06 | ↓$4.28 (-2.92%) | 140.09 | 147.22 | 2.11M |
| 2025-11-14 | 146.29 | 146.40 | ↑$0.11 (0.08%) | 144.76 | 149.43 | 1.49M |
| 2025-11-13 | 151.59 | 148.47 | ↓$3.12 (-2.06%) | 147.49 | 153.45 | 2.06M |
| 2025-11-12 | 154.94 | 153.69 | ↓$1.25 (-0.81%) | 153.39 | 158.43 | 1.09M |
| 2025-11-11 | 153.80 | 153.87 | ↑$0.07 (0.05%) | 152.40 | 155.45 | 1.28M |
| 2025-11-10 | 155.80 | 153.34 | ↓$2.46 (-1.58%) | 152.74 | 156.88 | 1.10M |
| 2025-11-07 | 149.46 | 153.88 | ↑$4.42 (2.96%) | 146.96 | 153.98 | 1.04M |
| 2025-11-06 | 152.91 | 151.26 | ↓$1.65 (-1.08%) | 149.65 | 154.49 | 1.32M |
| 2025-11-05 | 151.03 | 153.25 | ↑$2.22 (1.47%) | 149.18 | 154.30 | 1.20M |
| 2025-11-04 | 156.52 | 153.01 | ↓$3.51 (-2.24%) | 152.52 | 158.15 | 1.62M |
| 2025-11-03 | 154.32 | 155.50 | ↑$1.18 (0.76%) | 151.37 | 159.07 | 3.61M |
| 2025-10-31 | 145.55 | 148.71 | ↑$3.16 (2.17%) | 144.13 | 149.00 | 2.47M |
| 2025-10-30 | 149.93 | 147.29 | ↓$2.64 (-1.76%) | 146.27 | 151.06 | 2.45M |
| 2025-10-29 | 149.15 | 150.52 | ↑$1.37 (0.92%) | 147.78 | 153.53 | 1.93M |
| 2025-10-28 | 152.35 | 150.93 | ↓$1.42 (-0.93%) | 149.28 | 152.90 | 1.98M |
| 2025-10-27 | 150.85 | 150.97 | ↑$0.12 (0.08%) | 150.37 | 152.14 | 2.02M |
Create an account or log in to view more rows.
$ARES green shoots
$ARES is it time?
$ARES market starting to dump
$ARES 50% chance this will go up or down. I am a professional guys.
$ARES hmm...
$ARES hows short doing? Keep short pls
we need your money.
$ARES dont be a POS today
$ARES swing puts
$ARES Waiting waiting waiting — you know for what !!! Announcement!!!
$ARES why is there no volume? Is that suspicious?