Stockscreener 앱 받기
163.32
2.92%
-4.91
시간 외 거래:
163.32
Ares Management Corp 주식 (ARES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $166.8 | $162.8 | $3.96 | 2,265,278.0 | -2.92% |
| 2025-09-24 | $181.3 | $167.8 | $13.56 | 1,817,916.0 | -7.13% |
| 2025-09-23 | $186.8 | $180.4 | $6.48 | 1,056,238.0 | -0.46% |
| 2025-09-22 | $182.4 | $179.5 | $2.90 | 1,053,793.0 | -0.55% |
| 2025-09-19 | $183.8 | $180.8 | $3.04 | 2,112,012.0 | -0.23% |
| 2025-09-18 | $185.9 | $180.4 | $5.52 | 1,365,936.0 | +2.53% |
| 2025-09-17 | $182.1 | $177.6 | $4.48 | 1,175,502.0 | +0.16% |
| 2025-09-16 | $180.0 | $176.7 | $3.29 | 1,120,291.0 | -0.73% |
| 2025-09-15 | $184.3 | $179.0 | $5.33 | 1,311,856.0 | -1.57% |
| 2025-09-12 | $185.8 | $182.8 | $3.03 | 836,937.0 | -1.04% |
| 2025-09-11 | $185.1 | $178.6 | $6.49 | 1,412,351.0 | +3.23% |
| 2025-09-10 | $179.9 | $175.0 | $4.86 | 1,202,384.0 | +2.20% |
| 2025-09-09 | $176.7 | $174.9 | $1.78 | 979,745.0 | -0.67% |
| 2025-09-08 | $177.6 | $173.4 | $4.28 | 1,731,103.0 | -0.60% |
| 2025-09-05 | $181.9 | $174.5 | $7.33 | 1,637,852.0 | -1.52% |
| 2025-09-04 | $180.2 | $176.5 | $3.71 | 1,171,007.0 | +1.83% |
| 2025-09-03 | $179.8 | $175.0 | $4.86 | 1,243,590.0 | -1.65% |
| 2025-09-02 | $179.9 | $173.4 | $6.47 | 1,430,240.0 | +0.32% |
| 2025-08-29 | $180.9 | $178.1 | $2.82 | 899,033.0 | -0.59% |
| 2025-08-28 | $181.8 | $180.1 | $1.64 | 1,023,291.0 | +0.42% |
| 2025-08-27 | $180.9 | $178.6 | $2.31 | 1,554,183.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $186.8 | $162.8 | $24.00 | 27,189,309.0 | -8.86% |
| 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% |
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% |
0.01%
1.13%
자본화:
|
볼륨(24시간):