Stockscreener 앱 받기
174.09
3.12%
-5.60
시간 외 거래:
174.09
Ares Management Corp 주식 (ARES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $181.0 | $172.7 | $8.38 | 1,116,069.0 | -3.12% |
| 2025-02-20 | $187.3 | $176.3 | $11.00 | 1,357,774.0 | -3.78% |
| 2025-02-19 | $187.8 | $183.7 | $4.05 | 1,309,333.0 | -0.50% |
| 2025-02-18 | $189.2 | $186.1 | $3.18 | 983,130.0 | +0.80% |
| 2025-02-14 | $187.0 | $183.9 | $3.12 | 779,019.0 | +0.97% |
| 2025-02-13 | $185.1 | $182.3 | $2.75 | 944,184.0 | +0.86% |
| 2025-02-12 | $185.2 | $182.6 | $2.62 | 743,298.0 | -1.91% |
| 2025-02-11 | $188.2 | $183.5 | $4.76 | 789,059.0 | -1.90% |
| 2025-02-10 | $191.4 | $187.3 | $4.07 | 767,558.0 | -0.19% |
| 2025-02-07 | $194.3 | $189.5 | $4.77 | 1,149,831.0 | -0.69% |
| 2025-02-06 | $191.8 | $186.3 | $5.52 | 1,591,616.0 | +1.07% |
| 2025-02-05 | $192.4 | $181.2 | $11.24 | 2,496,115.0 | -2.92% |
| 2025-02-04 | $200.5 | $192.4 | $8.08 | 1,944,256.0 | -0.59% |
| 2025-02-03 | $198.8 | $192.1 | $6.70 | 1,077,610.0 | -0.86% |
| 2025-01-31 | $199.9 | $197.7 | $2.20 | 1,084,506.0 | +0.07% |
| 2025-01-30 | $199.0 | $195.3 | $3.72 | 1,240,603.0 | +2.41% |
| 2025-01-29 | $196.6 | $190.6 | $5.96 | 756,738.0 | -0.09% |
| 2025-01-28 | $194.2 | $188.9 | $5.31 | 714,083.0 | +1.91% |
| 2025-01-27 | $192.9 | $187.6 | $5.36 | 726,679.0 | -3.72% |
| 2025-01-24 | $197.5 | $195.1 | $2.45 | 764,822.0 | +0.72% |
| 2025-01-23 | $196.3 | $194.5 | $1.89 | 862,305.0 | +1.08% |
Ares Management Corp 주식 (ARES) 연도별 가격 이력
이 심층 분석에서는 Ares Management Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ares Management Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ares Management Corp 주식 (ARES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $200.5 | $172.7 | $27.84 | 18,164,921.0 | -12.17% |
| 2025-01 | $199.9 | $171.5 | $28.47 | 18,776,000.0 | +11.97% |
Ares Management Corp 주식 (ARES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $185.1 | $169.0 | $16.05 | 20,418,196.0 | +1.30% |
| 2024-11 | $180.4 | $158.0 | $22.38 | 25,793,512.0 | +5.40% |
| 2024-10 | $171.8 | $152.7 | $19.07 | 32,203,773.0 | +7.60% |
| 2024-09 | $159.9 | $136.1 | $23.83 | 17,362,543.0 | +6.45% |
| 2024-08 | $153.9 | $128.0 | $25.92 | 22,651,042.0 | -4.44% |
| 2024-07 | $155.5 | $133.2 | $22.31 | 23,336,588.0 | +14.95% |
| 2024-06 | $141.7 | $129.7 | $11.95 | 29,915,319.0 | -4.92% |
| 2024-05 | $150.1 | $125.2 | $24.89 | 29,908,772.0 | +5.32% |
| 2024-04 | $138.4 | $127.7 | $10.73 | 23,385,907.0 | +0.08% |
| 2024-03 | $137.9 | $129.3 | $8.53 | 20,402,486.0 | +0.26% |
| 2024-02 | $139.5 | $119.8 | $19.72 | 23,011,180.0 | +9.18% |
| 2024-01 | $123.8 | $112.8 | $10.93 | 15,847,527.0 | +2.15% |
Ares Management Corp 주식 (ARES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $121.0 | $107.7 | $13.30 | 16,875,790.0 | +5.94% |
| 2023-11 | $112.4 | $97.97 | $14.44 | 21,116,131.0 | +13.86% |
| 2023-10 | $112.2 | $96.00 | $16.15 | 23,696,826.0 | -4.16% |
| 2023-09 | $107.4 | $100.3 | $7.11 | 20,509,781.0 | -0.55% |
| 2023-08 | $103.7 | $96.11 | $7.64 | 20,765,741.0 | +4.25% |
| 2023-07 | $103.0 | $92.95 | $10.07 | 14,466,306.0 | +2.98% |
| 2023-06 | $97.34 | $86.91 | $10.43 | 26,943,298.0 | +10.63% |
| 2023-05 | $90.28 | $77.97 | $12.31 | 21,945,233.0 | -0.57% |
| 2023-04 | $88.00 | $78.63 | $9.38 | 16,763,887.0 | +4.97% |
| 2023-03 | $85.01 | $71.36 | $13.65 | 28,027,246.0 | +3.49% |
| 2023-02 | $87.50 | $79.80 | $7.70 | 19,740,214.0 | -2.84% |
| 2023-01 | $83.12 | $67.29 | $15.83 | 17,633,946.0 | +21.26% |
2.28%
자본화:
|
볼륨(24시간):