Stockscreener 앱 받기
176.04
2.90%
4.96
시간 외 거래:
175.08
-0.96
-0.55%
Ares Management Corp 주식 (ARES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $177.5 | $169.0 | $8.50 | 1,879,213.0 | +2.90% |
| 2024-12-19 | $174.8 | $170.4 | $4.40 | 1,390,607.0 | +1.10% |
| 2024-12-18 | $179.6 | $169.1 | $10.50 | 921,690.0 | -5.11% |
| 2024-12-17 | $182.2 | $177.2 | $5.06 | 1,367,741.0 | -2.92% |
| 2024-12-16 | $184.5 | $181.8 | $2.74 | 1,223,679.0 | +0.69% |
| 2024-12-13 | $185.1 | $182.3 | $2.79 | 967,108.0 | -0.16% |
| 2024-12-12 | $184.5 | $181.2 | $3.22 | 1,245,866.0 | +0.16% |
| 2024-12-11 | $183.9 | $177.5 | $6.34 | 1,582,848.0 | +3.60% |
| 2024-12-10 | $178.0 | $174.5 | $3.52 | 1,196,984.0 | +0.47% |
| 2024-12-09 | $180.3 | $175.0 | $5.29 | 1,553,958.0 | -1.56% |
| 2024-12-06 | $178.7 | $175.8 | $2.94 | 1,263,140.0 | +0.56% |
| 2024-12-05 | $179.4 | $175.6 | $3.79 | 901,778.0 | +0.12% |
| 2024-12-04 | $177.6 | $175.2 | $2.39 | 795,451.0 | +1.03% |
| 2024-12-03 | $176.3 | $174.0 | $2.28 | 817,559.0 | +0.63% |
| 2024-12-02 | $178.2 | $173.8 | $4.39 | 890,390.0 | -1.57% |
| 2024-11-29 | $177.6 | $175.9 | $1.73 | 427,227.0 | +1.12% |
| 2024-11-27 | $180.4 | $174.5 | $5.86 | 1,187,000.0 | -2.26% |
| 2024-11-26 | $178.9 | $175.0 | $3.88 | 1,574,675.0 | +1.59% |
| 2024-11-25 | $178.5 | $173.7 | $4.75 | 1,917,611.0 | +0.29% |
| 2024-11-22 | $176.8 | $174.3 | $2.57 | 929,830.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $185.1 | $169.0 | $16.05 | 19,877,225.0 | -0.39% |
| 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% |
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% |
2.78%
자본화:
|
볼륨(24시간):