146.66
2.11%
-3.16
Ares Management Corp 주식 (ARES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-16 | $150.1 | $146.5 | $3.59 | 1,610,888.0 | -2.11% |
2024-05-15 | $150.0 | $146.0 | $3.99 | 2,088,738.0 | +3.37% |
2024-05-14 | $145.0 | $140.5 | $4.54 | 1,371,330.0 | +3.41% |
2024-05-13 | $143.3 | $140.1 | $3.17 | 845,371.0 | -1.49% |
2024-05-10 | $144.3 | $141.6 | $2.75 | 774,083.0 | -0.12% |
2024-05-09 | $143.1 | $138.3 | $4.79 | 1,452,779.0 | +2.72% |
2024-05-08 | $138.8 | $135.5 | $3.29 | 709,680.0 | +1.01% |
2024-05-07 | $140.3 | $136.5 | $3.81 | 1,381,703.0 | +0.82% |
2024-05-06 | $136.2 | $132.3 | $3.94 | 1,703,098.0 | +3.23% |
2024-05-03 | $135.7 | $131.8 | $3.94 | 1,059,271.0 | -2.03% |
2024-05-02 | $135.7 | $125.2 | $10.42 | 2,769,587.0 | +2.23% |
2024-05-01 | $134.6 | $131.3 | $3.29 | 1,199,481.0 | -1.04% |
2024-04-30 | $134.7 | $132.5 | $2.20 | 904,031.0 | -1.34% |
2024-04-29 | $135.1 | $133.2 | $1.94 | 679,049.0 | +0.96% |
2024-04-26 | $135.8 | $133.1 | $2.77 | 498,207.0 | -0.08% |
2024-04-25 | $135.6 | $132.6 | $3.06 | 722,871.0 | -1.63% |
2024-04-24 | $138.4 | $134.7 | $3.79 | 1,061,350.0 | -0.40% |
2024-04-23 | $136.6 | $132.3 | $4.36 | 659,130.0 | +3.40% |
2024-04-22 | $132.5 | $129.3 | $3.23 | 647,024.0 | +1.91% |
2024-04-19 | $131.8 | $128.7 | $3.14 | 1,089,636.0 | -0.90% |
2024-04-18 | $132.6 | $130.3 | $2.31 | 690,092.0 | -0.76% |
2024-04-17 | $132.6 | $130.5 | $2.14 | 1,224,063.0 | +0.62% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $150.1 | $125.2 | $24.89 | 18,576,897.0 | +10.20% |
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% |
Ares Management Corp 주식 (ARES) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $78.62 | $66.04 | $12.58 | 26,949,758.0 | -12.69% |
2022-11 | $86.06 | $75.44 | $10.62 | 33,261,829.0 | +3.38% |
2022-10 | $77.36 | $58.60 | $18.76 | 26,941,960.0 | +22.41% |
2022-09 | $79.50 | $61.59 | $17.91 | 23,919,572.0 | -16.44% |
2022-08 | $78.55 | $70.97 | $7.58 | 18,620,091.0 | +3.48% |
2022-07 | $73.45 | $56.43 | $17.02 | 14,472,000.0 | +26.01% |
2022-06 | $75.44 | $53.15 | $22.29 | 24,754,180.0 | -20.11% |
2022-05 | $72.92 | $61.62 | $11.30 | 16,607,582.0 | +7.48% |
2022-04 | $85.48 | $66.08 | $19.40 | 16,172,120.0 | -18.48% |
2022-03 | $83.48 | $65.61 | $17.87 | 20,253,300.0 | +0.17% |
2022-02 | $83.73 | $70.36 | $13.37 | 18,010,066.0 | +1.72% |
2022-01 | $81.47 | $69.21 | $12.26 | 14,348,889.0 | -1.91% |
자본화:
|
볼륨(24시간):