Ares Management LP (ARES) Historical Stock Data
133.73 ↓2.22 (-1.63%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARES is down -0.08% a day on average. There have been 11 days where Ares Management LP closed green and 19 days where ARES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 134.93 | 133.73 | ↓$1.20 (-0.89%) | 132.58 | 135.64 | 735.25K |
| 2024-04-24 | 137.75 | 135.95 | ↓$1.80 (-1.31%) | 134.66 | 138.45 | 1.12M |
| 2024-04-23 | 132.80 | 136.50 | ↑$3.70 (2.79%) | 132.26 | 136.61 | 671.35K |
| 2024-04-22 | 131.09 | 132.01 | ↑$0.92 (0.70%) | 129.28 | 132.51 | 674.39K |
| 2024-04-19 | 130.13 | 129.53 | ↓$0.60 (-0.46%) | 128.65 | 131.79 | 1.19M |
| 2024-04-18 | 131.83 | 130.70 | ↓$1.13 (-0.86%) | 130.33 | 132.64 | 701.57K |
| 2024-04-17 | 131.82 | 131.70 | ↓$0.12 (-0.09%) | 130.47 | 132.61 | 1.24M |
| 2024-04-16 | 128.44 | 130.89 | ↑$2.45 (1.91%) | 127.72 | 131.16 | 1.26M |
| 2024-04-15 | 132.53 | 129.30 | ↓$3.23 (-2.44%) | 127.97 | 133.37 | 1.30M |
| 2024-04-12 | 133.15 | 131.35 | ↓$1.80 (-1.35%) | 131.32 | 133.87 | 0.98M |
| 2024-04-11 | 134.12 | 134.07 | ↓$0.05 (-0.04%) | 132.91 | 134.96 | 1.59M |
| 2024-04-10 | 131.94 | 134.04 | ↑$2.10 (1.59%) | 131.08 | 135.61 | 1.10M |
| 2024-04-09 | 135.25 | 133.80 | ↓$1.45 (-1.07%) | 131.78 | 136.32 | 1.81M |
| 2024-04-08 | 134.56 | 135.16 | ↑$0.60 (0.45%) | 133.67 | 135.66 | 1.32M |
| 2024-04-05 | 131.95 | 134.16 | ↑$2.21 (1.67%) | 131.22 | 134.80 | 1.22M |
| 2024-04-04 | 133.00 | 132.20 | ↓$0.80 (-0.60%) | 131.53 | 133.89 | 1.64M |
| 2024-04-03 | 130.96 | 131.98 | ↑$1.02 (0.78%) | 130.50 | 133.04 | 0.96M |
| 2024-04-02 | 130.90 | 130.80 | ↓$0.10 (-0.08%) | 128.29 | 131.32 | 1.42M |
| 2024-04-01 | 132.77 | 132.39 | ↓$0.38 (-0.29%) | 130.18 | 132.90 | 844.76K |
| 2024-03-28 | 133.16 | 132.98 | ↓$0.18 (-0.14%) | 131.06 | 134.05 | 784.60K |
| 2024-03-27 | 134.68 | 133.28 | ↓$1.40 (-1.04%) | 131.17 | 135.10 | 0.91M |
| 2024-03-26 | 134.77 | 133.96 | ↓$0.81 (-0.60%) | 133.41 | 135.23 | 518.01K |
| 2024-03-25 | 133.54 | 133.79 | ↑$0.25 (0.19%) | 133.18 | 134.85 | 471.18K |
| 2024-03-22 | 136.17 | 133.87 | ↓$2.30 (-1.69%) | 133.68 | 136.53 | 574.05K |
| 2024-03-21 | 135.00 | 136.58 | ↑$1.58 (1.17%) | 134.06 | 137.88 | 1.56M |
| 2024-03-20 | 132.13 | 133.50 | ↑$1.37 (1.04%) | 131.09 | 133.70 | 875.44K |
| 2024-03-19 | 129.79 | 132.17 | ↑$2.38 (1.83%) | 129.43 | 132.99 | 0.99M |
| 2024-03-18 | 132.76 | 130.17 | ↓$2.59 (-1.95%) | 129.35 | 133.85 | 1.30M |
| 2024-03-15 | 133.00 | 132.11 | ↓$0.89 (-0.67%) | 131.89 | 134.41 | 2.92M |
| 2024-03-14 | 133.89 | 132.78 | ↓$1.11 (-0.83%) | 131.85 | 134.29 | 0.90M |
Create an account or log in to view more rows.
$ARES Bears go home!
$ARES added!
$ARES Beautiful!! 😀
$ARES let’s go down baby 😉
$ARES what a horse shit show!
$ARES free to hold
$ARES the trend is your friend
until the end.
$ARES slap the ask.
$ARES I hope I never have to work for anyone again after this
$ARES almost time for the running