Ares Management LP (0QN)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.78 | -3.86721423682 | 175.32 | 175.32 | 162.41999 | 121 | 168.05250405 | DE |
| 4 | -1.26 | -0.742049469965 | 169.8 | 175.82 | 161.4 | 107 | 169.44839879 | DE |
| 12 | 28.04 | 19.9572953737 | 140.5 | 175.82 | 140.5 | 151 | 157.55445612 | DE |
| 26 | 44.88 | 36.2930616206 | 123.66 | 175.82 | 119.72 | 112 | 149.74365782 | DE |
| 52 | 45.48 | 36.9575816675 | 123.06 | 175.82 | 119.58 | 99 | 143.92572627 | DE |
| 156 | 45.48 | 36.9575816675 | 123.06 | 175.82 | 119.58 | 99 | 143.92572627 | DE |
| 260 | 45.48 | 36.9575816675 | 123.06 | 175.82 | 119.58 | 99 | 143.92572627 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 169.34 | 3.86 | 2.33 | 163.78 | 169.34 | 162.41999 | 115 |
| 1734643620 | 165.47998 | -1.06 | -0.64 | 165.47998 | 165.47998 | 165.47998 | 6 |
| 1734557220 | 166.54 | -2.58 | -1.53 | 169.34 | 170.18 | 166.54 | 322 |
| 1734470820 | 169.12 | -5.1 | -2.93 | 172.68 | 172.68 | 169.12 | 124 |
| 1734384420 | 174.22 | -1.54 | -0.88 | 175.32 | 175.32 | 174.22 | 36 |
| 1734125220 | 175.76 | 1.56 | 0.90 | 175.56 | 175.82 | 173.72 | 106 |
| 1734038820 | 174.2 | -0.1 | -0.06 | 173.94 | 174.66 | 173.86 | 228 |
| 1733952420 | 174.3 | 5.3 | 3.14 | 168.34 | 174.3 | 168.26 | 82 |
| 1733866020 | 169 | 2.68 | 1.61 | 161.4 | 169.28 | 161.4 | 529 |
| 1733779620 | 166.32 | -1.68 | -1.00 | 169.38 | 169.38 | 166.32 | 104 |
| 1733520420 | 168 | -2.06 | -1.21 | 168.24 | 168.24 | 168 | 14 |
| 1733434020 | 170.06 | 1.9 | 1.13 | 170.06 | 170.06 | 170.06 | 15 |
| 1733347620 | 168.16 | 0.42 | 0.25 | 166.5 | 168.22 | 166.5 | 35 |
| 1733261220 | 167.74 | -0.24 | -0.14 | 167.74 | 167.74 | 167.74 | 30 |
| 1733174820 | 167.97999 | 0.4 | 0.24 | 167.97999 | 167.97999 | 167.97999 | 1 |
| 1732915620 | 167.58 | 0.64 | 0.38 | 166.97998 | 167.58 | 166.97998 | 72 |
| 1732829220 | 166.94 | -0.14 | -0.08 | 166.82 | 166.94 | 166.82 | 20 |
| 1732742820 | 167.08 | -0.16 | -0.10 | 170.8 | 170.8 | 167.08 | 108 |
| 1732656420 | 167.24 | 0 | 0.00 | 167.24 | 167.24 | 167.24 | 0 |
| 1732570020 | 167.24 | -1.96 | -1.16 | 169.8 | 170.26 | 167.24 | 89 |
| 1732310820 | 169.19999 | 1.04 | 0.62 | 168.32 | 169.4 | 168.32 | 297 |
| 1732224420 | 168.16 | 5.58 | 3.43 | 163.91999 | 168.19999 | 163.8 | 145 |
| 1732138020 | 162.58 | 1.66 | 1.03 | 162.46 | 162.8 | 162.46 | 178 |
| 1732051620 | 160.91999 | 2.46 | 1.55 | 158.13999 | 160.91999 | 158.13999 | 36 |
| 1731965220 | 158.46 | -1.14 | -0.71 | 158.02 | 159.13999 | 157.91999 | 151 |
| 1731705960 | 159.6 | -0.12 | -0.08 | 159.96 | 159.96 | 158.88 | 11 |
| 1731619560 | 159.72 | 0.72 | 0.45 | 159.72 | 159.72 | 159.72 | 3 |
| 1731533160 | 159 | -1.3 | -0.81 | 160.02 | 160.02 | 158.68 | 539 |
| 1731446820 | 160.3 | -1.3 | -0.80 | 160.36 | 162 | 160.3 | 44 |
| 1731360420 | 161.6 | 4.48 | 2.85 | 159.97998 | 164.72 | 159.97998 | 236 |
| 1731101220 | 157.12 | 1.66 | 1.07 | 156.86 | 157.12 | 156.86 | 56 |
| 1731014760 | 155.46 | -5.9 | -3.66 | 161.38 | 161.46 | 155.46 | 120 |
| 1730928360 | 161.36 | 12.46 | 8.37 | 156.86 | 161.36 | 156.86 | 53 |
| 1730841960 | 148.9 | 1.9 | 1.29 | 146 | 149.66 | 145.19999 | 373 |
| 1730755560 | 147 | -3.52 | -2.34 | 147.72 | 149.4 | 147 | 216 |
| 1730496360 | 150.52 | -3.04 | -1.98 | 154.97998 | 155.06 | 150 | 437 |
| 1730409960 | 153.56 | -3.36 | -2.14 | 155 | 155 | 153.56 | 30 |
| 1730323560 | 156.91999 | -1.44 | -0.91 | 157.86 | 157.86 | 156.91999 | 43 |
| 1730237160 | 158.36 | -0.32 | -0.20 | 158.86 | 158.86 | 158.36 | 162 |
| 1730150760 | 158.68 | 2.06 | 1.32 | 158.4 | 159.04 | 157.02 | 331 |
| 1729888020 | 156.62 | -0.7 | -0.44 | 158.63999 | 158.72 | 156.62 | 266 |
| 1729801560 | 157.32 | 1.46 | 0.94 | 158.08 | 158.08 | 157.18 | 115 |
| 1729715160 | 155.86 | -1.24 | -0.79 | 155.86 | 155.86 | 155.86 | 10 |
| 1729628760 | 157.1 | 0 | 0.00 | 157.1 | 157.1 | 157.1 | 0 |
| 1729542360 | 157.1 | 0.5 | 0.32 | 157.13999 | 157.46 | 157.1 | 46 |
| 1729283160 | 156.6 | -1.12 | -0.71 | 156.41999 | 156.6 | 154.08 | 354 |
| 1729196760 | 157.72 | 6.5 | 4.30 | 151.3 | 157.72 | 151.3 | 61 |
| 1729110360 | 151.22 | 0.5 | 0.33 | 148.56 | 151.22 | 148.56 | 51 |
| 1729023960 | 150.72 | 0.38 | 0.25 | 150.94 | 150.94 | 150.72 | 8 |
| 1728937620 | 150.34 | 2.88 | 1.95 | 148.8 | 150.34 | 148.8 | 449 |
| 1728678360 | 147.46 | 6.64 | 4.72 | 144.63999 | 147.46 | 144.63999 | 492 |
| 1728591960 | 140.82 | 0 | 0.00 | 140.82 | 140.82 | 140.82 | 0 |
| 1728505560 | 140.82 | 0 | 0.00 | 140.82 | 140.82 | 140.82 | 0 |
| 1728419160 | 140.82 | -5.62 | -3.84 | 145.34 | 145.34 | 140.82 | 430 |
| 1728332760 | 146.44 | 1.62 | 1.12 | 146.54 | 147.32 | 146.41999 | 578 |
| 1728073560 | 144.82 | 2.88 | 2.03 | 143.46 | 144.82 | 143.46 | 21 |
| 1727987220 | 141.94 | 0.38 | 0.27 | 141.94 | 141.94 | 141.94 | 1 |
| 1727900820 | 141.56 | 0.62 | 0.44 | 141.56 | 141.56 | 141.56 | 10 |
| 1727814420 | 140.94 | 0.44 | 0.31 | 140.54 | 140.94 | 140.54 | 9 |
| 1727728020 | 140.5 | 0.12 | 0.09 | 140.5 | 140.5 | 140.5 | 30 |
| 1727468760 | 140.38 | 0 | 0.00 | 140.38 | 140.38 | 140.38 | 0 |
| 1727382360 | 140.38 | 0.36 | 0.26 | 140.38 | 140.38 | 140.38 | 16 |
| 1727295960 | 140.02 | 0 | 0.00 | 140.02 | 140.02 | 140.02 | 0 |
| 1727209560 | 140.02 | -0.36 | -0.26 | 139.82 | 140.02 | 139.82 | 27 |
| 1727123160 | 140.38 | 6.62 | 4.95 | 141.44 | 141.44 | 140.38 | 143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
