NYSE:ARES
Ares Management LP Stock Price (Quote)
$131.87
-2.77 (-2.06%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $125.23 | $138.45 | Friday, 3rd May 2024 ARES stock ended at $131.87. This is 2.06% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.95% from a day low at $131.82 to a day high of $135.72. |
| 90 days | $123.85 | $139.48 | |
| 52 weeks | $80.07 | $139.48 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $135.35 | $135.72 | $131.82 | $131.87 | 1 084 669 |
| May 02, 2024 | $129.00 | $135.65 | $125.23 | $134.64 | 2 622 212 |
| May 01, 2024 | $132.88 | $134.59 | $131.36 | $131.70 | 1 087 970 |
| Apr 30, 2024 | $134.12 | $134.66 | $132.46 | $133.09 | 881 708 |
| Apr 29, 2024 | $134.27 | $135.09 | $133.15 | $134.90 | 677 307 |
| Apr 26, 2024 | $134.23 | $135.82 | $133.05 | $133.62 | 496 080 |
| Apr 25, 2024 | $134.93 | $135.64 | $132.58 | $133.73 | 717 326 |
| Apr 24, 2024 | $137.75 | $138.45 | $134.71 | $135.95 | 967 288 |
| Apr 23, 2024 | $132.80 | $136.61 | $132.26 | $136.50 | 570 873 |
| Apr 22, 2024 | $131.09 | $132.51 | $129.28 | $132.01 | 622 617 |
| Apr 19, 2024 | $130.13 | $131.77 | $128.65 | $129.53 | 920 320 |
| Apr 18, 2024 | $131.83 | $132.64 | $130.33 | $130.70 | 681 395 |
| Apr 17, 2024 | $131.82 | $132.61 | $130.47 | $131.70 | 1 222 732 |
| Apr 16, 2024 | $128.44 | $131.16 | $127.72 | $130.89 | 998 459 |
| Apr 15, 2024 | $132.53 | $133.37 | $127.97 | $129.30 | 1 296 545 |
| Apr 12, 2024 | $133.15 | $133.87 | $131.32 | $131.35 | 954 468 |
| Apr 11, 2024 | $134.12 | $134.96 | $132.91 | $134.07 | 1 571 056 |
| Apr 10, 2024 | $131.94 | $135.61 | $131.08 | $134.04 | 1 008 883 |
| Apr 09, 2024 | $135.25 | $136.30 | $131.78 | $133.80 | 1 629 126 |
| Apr 08, 2024 | $134.56 | $135.66 | $133.67 | $135.16 | 1 268 102 |
| Apr 05, 2024 | $131.95 | $134.80 | $131.28 | $134.16 | 1 058 958 |
| Apr 04, 2024 | $133.00 | $133.89 | $131.62 | $132.20 | 1 468 005 |
| Apr 03, 2024 | $130.96 | $133.04 | $130.76 | $131.98 | 776 226 |
| Apr 02, 2024 | $130.90 | $131.32 | $128.29 | $130.80 | 1 393 995 |
| Apr 01, 2024 | $132.77 | $132.82 | $130.18 | $132.39 | 844 747 |
