Stockscreener 앱 받기
108.92
1.00%
-1.095
시간 외 거래:
108.85
-0.065
-0.06%
Ares Management Corp 주식 (ARES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-09 | $109.7 | $106.5 | $3.21 | 2,999,783.0 | -1.04% |
| 2026-03-06 | $113.6 | $108.2 | $5.35 | 4,737,406.0 | -6.01% |
| 2026-03-05 | $119.4 | $115.4 | $4.00 | 2,540,415.0 | +0.71% |
| 2026-03-04 | $117.0 | $112.3 | $4.71 | 2,949,074.0 | +3.16% |
| 2026-03-03 | $114.7 | $106.0 | $8.65 | 3,564,069.0 | -0.63% |
| 2026-03-02 | $114.5 | $108.9 | $5.57 | 3,314,480.0 | +1.21% |
| 2026-02-27 | $114.2 | $108.7 | $5.58 | 6,042,207.0 | -5.14% |
| 2026-02-26 | $121.8 | $115.2 | $6.57 | 3,787,943.0 | -0.92% |
| 2026-02-25 | $120.6 | $115.5 | $5.17 | 4,176,212.0 | +1.72% |
| 2026-02-24 | $118.9 | $113.2 | $5.65 | 3,856,515.0 | +2.26% |
| 2026-02-23 | $121.0 | $112.7 | $8.34 | 7,521,539.0 | -6.97% |
| 2026-02-20 | $130.2 | $122.4 | $7.71 | 5,806,927.0 | -5.15% |
| 2026-02-19 | $130.2 | $124.2 | $6.00 | 5,056,506.0 | -3.08% |
| 2026-02-18 | $134.5 | $131.0 | $3.56 | 1,930,672.0 | +2.73% |
| 2026-02-17 | $135.1 | $128.1 | $6.98 | 3,593,531.0 | -2.59% |
| 2026-02-13 | $135.9 | $132.7 | $3.29 | 2,352,850.0 | -0.04% |
| 2026-02-12 | $139.1 | $132.0 | $7.15 | 3,679,974.0 | -2.50% |
| 2026-02-11 | $141.0 | $134.3 | $6.69 | 3,603,172.0 | +0.28% |
| 2026-02-10 | $138.3 | $135.0 | $3.31 | 3,677,108.0 | -0.19% |
| 2026-02-09 | $137.7 | $131.0 | $6.65 | 3,820,749.0 | +5.20% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $119.4 | $106.0 | $13.36 | 20,105,227.0 | -2.80% |
| 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% |
1.85%
0.49%
자본화:
|
볼륨(24시간):