Ares Management LP (ARES) Historical Stock Data
169.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARES is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 169.17 | 169.06 | ↓$0.11 (-0.07%) | 168.14 | 169.67 | 622.44K |
| 2025-12-23 | 170.00 | 168.74 | ↓$1.26 (-0.74%) | 168.49 | 171.08 | 1.45M |
| 2025-12-22 | 167.06 | 170.29 | ↑$3.23 (1.93%) | 166.75 | 171.91 | 1.61M |
| 2025-12-19 | 166.00 | 165.68 | ↓$0.32 (-0.19%) | 162.08 | 167.39 | 5.16M |
| 2025-12-18 | 169.84 | 166.66 | ↓$3.18 (-1.87%) | 166.59 | 171.07 | 2.72M |
| 2025-12-17 | 172.45 | 168.51 | ↓$3.94 (-2.28%) | 167.94 | 173.83 | 3.08M |
| 2025-12-16 | 172.94 | 173.61 | ↑$0.67 (0.39%) | 171.10 | 174.63 | 2.21M |
| 2025-12-15 | 174.38 | 172.68 | ↓$1.70 (-0.97%) | 172.03 | 175.68 | 2.36M |
| 2025-12-12 | 178.21 | 173.78 | ↓$4.43 (-2.49%) | 171.05 | 178.21 | 3.33M |
| 2025-12-11 | 178.00 | 176.87 | ↓$1.13 (-0.63%) | 174.89 | 179.88 | 3.09M |
| 2025-12-10 | 178.58 | 178.28 | ↓$0.30 (-0.17%) | 174.71 | 181.19 | 10.23M |
| 2025-12-09 | 178.81 | 176.20 | ↓$2.61 (-1.46%) | 173.54 | 179.71 | 14.79M |
| 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 |
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?