Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ares Management LP (NY: ARES )

160.39 +3.34 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 159.19 160.39 157.89 160.39 1,052,694 +3.34(+2.13%)
Oct 03, 2024 157.98 159.30 156.52 157.05 674,171 -1.00(-0.63%)
Oct 02, 2024 155.84 159.86 155.84 158.05 555,968 +1.74(+1.11%)
Oct 01, 2024 155.74 157.26 153.00 156.31 1,129,144 +0.47(+0.30%)
Sep 30, 2024 156.40 156.85 153.93 155.84 1,152,190 -1.07(-0.68%)
Sep 27, 2024 158.34 158.39 156.38 156.91 513,264 +0.86(+0.55%)
Sep 26, 2024 158.82 159.95 155.73 156.05 661,262 -2.00(-1.27%)
Sep 25, 2024 157.63 158.39 157.16 158.05 733,506 +0.72(+0.46%)
Sep 24, 2024 156.50 157.82 155.29 157.33 1,004,271 +1.08(+0.69%)
Sep 23, 2024 157.66 158.50 155.40 156.25 583,722 -0.41(-0.26%)
Sep 20, 2024 155.58 157.30 153.27 156.66 1,633,670 +0.15(+0.10%)
Sep 19, 2024 156.74 157.53 154.39 156.51 1,118,761 +4.16(+2.73%)
Sep 18, 2024 153.90 155.65 150.81 152.35 882,195 -0.45(-0.29%)
Sep 17, 2024 150.00 153.71 149.03 152.80 1,108,364 +3.41(+2.28%)
Sep 16, 2024 146.66 149.41 146.50 149.39 614,043 +2.92(+1.99%)
Sep 13, 2024 143.49 146.55 142.14 146.47 996,084 +3.54(+2.48%)
Sep 12, 2024 140.80 143.08 139.59 142.93 721,743 +2.36(+1.68%)
Sep 11, 2024 139.23 140.70 136.63 140.57 577,199 +1.36(+0.98%)
Sep 10, 2024 139.19 140.15 137.00 139.21 1,163,826 +0.01(+0.01%)
Sep 09, 2024 138.05 141.54 137.06 139.20 1,105,923 +2.61(+1.91%)
Sep 06, 2024 140.16 140.67 135.26 136.58 987,425 -3.58(-2.55%)
Sep 05, 2024 140.31 141.09 138.95 140.16 603,811 +0.19(+0.14%)
Sep 04, 2024 141.11 141.79 139.29 139.97 911,900 -1.15(-0.82%)
Sep 03, 2024 144.68 145.19 140.65 141.12 906,676 -4.35(-2.99%)
Aug 30, 2024 144.00 145.51 142.97 145.48 1,617,673 +2.04(+1.42%)
Aug 29, 2024 144.99 145.27 143.44 143.44 821,302 -0.84(-0.58%)
Aug 28, 2024 144.92 146.01 143.70 144.27 948,050 -0.94(-0.65%)
Aug 27, 2024 144.67 147.26 144.41 145.22 973,646 -0.81(-0.56%)
Aug 26, 2024 146.57 147.19 144.80 146.03 744,993 -0.04(-0.03%)
Aug 23, 2024 143.58 146.61 142.63 146.07 1,172,875 +3.48(+2.44%)
Aug 22, 2024 143.81 144.19 142.47 142.59 812,022 -0.99(-0.69%)
Aug 21, 2024 143.53 144.23 142.11 143.59 807,080 -0.21(-0.15%)
Aug 20, 2024 143.88 144.15 142.74 143.80 1,034,214 +0.13(+0.09%)
Aug 19, 2024 144.56 144.86 143.01 143.67 570,891 -0.42(-0.29%)
Aug 16, 2024 144.10 145.10 143.17 144.09 1,074,121 -0.60(-0.41%)
Aug 15, 2024 144.44 145.56 143.16 144.68 994,434 +1.76(+1.23%)
Aug 14, 2024 141.34 143.25 141.34 142.92 872,396 +2.28(+1.62%)
Aug 13, 2024 140.21 141.47 140.20 140.65 638,448 +1.19(+0.85%)
Aug 12, 2024 140.65 141.00 138.42 139.46 693,821 -1.19(-0.85%)
Aug 09, 2024 138.49 141.14 137.56 140.65 643,969 +2.56(+1.86%)
Aug 08, 2024 136.18 138.73 135.01 138.08 811,849 +3.66(+2.72%)
Aug 07, 2024 138.15 138.79 134.43 134.43 1,177,838 -0.47(-0.35%)
Aug 06, 2024 132.60 137.89 132.37 134.89 1,452,786 +2.01(+1.51%)
Aug 05, 2024 130.17 135.81 127.19 132.89 1,887,776 -5.50(-3.97%)
Aug 02, 2024 142.78 144.03 136.74 138.38 2,127,459 -9.84(-6.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.