Stockscreener 앱 받기
126.25
2.52%
3.10
시간 외 거래:
127.12
0.87
+0.69%
Ares Management Corp 주식 (ARES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $127.8 | $121.9 | $5.96 | 4,013,616.0 | +2.52% |
| 2026-05-07 | $125.0 | $122.1 | $2.92 | 3,267,548.0 | -0.57% |
| 2026-05-06 | $125.5 | $121.4 | $4.10 | 3,055,194.0 | +0.73% |
| 2026-05-05 | $123.9 | $118.8 | $5.16 | 3,435,476.0 | +2.48% |
| 2026-05-04 | $125.2 | $119.7 | $5.47 | 3,384,175.0 | +0.82% |
| 2026-05-01 | $124.8 | $114.9 | $9.87 | 4,530,987.0 | +1.36% |
| 2026-04-30 | $117.9 | $108.8 | $9.08 | 4,817,544.0 | +5.90% |
| 2026-04-29 | $111.9 | $109.0 | $2.88 | 2,432,704.0 | -1.90% |
| 2026-04-28 | $114.4 | $110.2 | $4.19 | 2,998,950.0 | +0.74% |
| 2026-04-27 | $116.5 | $110.8 | $5.75 | 3,118,721.0 | -2.65% |
| 2026-04-24 | $116.5 | $113.6 | $2.91 | 1,615,358.0 | +0.39% |
| 2026-04-23 | $119.0 | $112.6 | $6.40 | 2,994,525.0 | -5.18% |
| 2026-04-22 | $123.0 | $119.3 | $3.67 | 2,200,632.0 | +1.01% |
| 2026-04-21 | $123.5 | $118.1 | $5.37 | 2,453,014.0 | +0.90% |
| 2026-04-20 | $119.5 | $116.0 | $3.51 | 1,852,880.0 | +0.84% |
| 2026-04-17 | $121.2 | $117.0 | $4.18 | 4,009,297.0 | +1.34% |
| 2026-04-16 | $121.8 | $115.9 | $5.89 | 3,717,836.0 | -2.57% |
| 2026-04-15 | $120.3 | $114.3 | $6.00 | 5,098,680.0 | +5.92% |
| 2026-04-14 | $113.7 | $108.7 | $5.00 | 4,081,089.0 | +5.56% |
| 2026-04-13 | $107.0 | $99.60 | $7.45 | 3,963,485.0 | +6.19% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $127.8 | $114.9 | $12.89 | 25,700,612.0 | +7.54% |
| 2026-04 | $123.5 | $98.44 | $25.02 | 71,962,512.0 | +7.61% |
| 2026-03 | $119.4 | $95.80 | $23.58 | 93,975,133.0 | -2.60% |
| 2026-02 | $150.6 | $108.7 | $41.96 | 97,115,143.0 | -25.16% |
| 2026-01 | $177.7 | $145.5 | $32.22 | 42,037,968.0 | -7.40% |
Ares Management Corp 주식 (ARES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $181.2 | $153.6 | $27.63 | 106,177,155.0 | +4.07% |
| 2025-11 | $159.1 | $139.4 | $19.64 | 32,052,362.0 | +5.47% |
| 2025-10 | $158.4 | $139.2 | $19.23 | 53,789,862.0 | -6.99% |
| 2025-09 | $186.8 | $154.5 | $32.34 | 32,861,973.0 | -10.78% |
| 2025-08 | $195.3 | $173.7 | $21.56 | 28,701,936.0 | -3.41% |
| 2025-07 | $190.1 | $171.1 | $18.96 | 30,287,266.0 | +7.12% |
| 2025-06 | $175.7 | $160.8 | $14.83 | 29,028,096.0 | +4.65% |
| 2025-05 | $176.4 | $152.1 | $24.29 | 35,300,171.0 | +8.50% |
| 2025-04 | $156.5 | $110.6 | $45.91 | 55,874,647.0 | +4.04% |
| 2025-03 | $175.7 | $138.3 | $37.38 | 41,243,816.0 | -14.23% |
| 2025-02 | $200.5 | $163.4 | $37.10 | 24,806,399.0 | -13.76% |
| 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% |
0.24%
자본화:
|
볼륨(24시간):