Stockscreener 앱 받기
153.01
1.60%
-2.49
시간 외 거래:
153.01
Ares Management Corp 주식 (ARES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $158.2 | $152.5 | $5.63 | 1,906,790.0 | -1.60% |
| 2025-11-03 | $159.1 | $151.4 | $7.70 | 4,035,258.0 | +4.57% |
| 2025-10-31 | $149.0 | $144.1 | $4.87 | 3,410,366.0 | +0.96% |
| 2025-10-30 | $151.1 | $146.3 | $4.79 | 2,676,774.0 | -2.15% |
| 2025-10-29 | $153.5 | $147.8 | $5.75 | 1,928,354.0 | -0.27% |
| 2025-10-28 | $152.9 | $149.3 | $3.62 | 1,979,739.0 | -0.03% |
| 2025-10-27 | $152.1 | $150.4 | $1.77 | 2,017,626.0 | +1.09% |
| 2025-10-24 | $151.7 | $149.1 | $2.55 | 1,746,156.0 | +0.61% |
| 2025-10-23 | $152.0 | $146.5 | $5.47 | 1,667,811.0 | -1.11% |
| 2025-10-22 | $151.7 | $148.5 | $3.15 | 1,509,803.0 | -0.01% |
| 2025-10-21 | $150.7 | $145.9 | $4.77 | 1,920,349.0 | +2.39% |
| 2025-10-20 | $148.2 | $143.1 | $5.11 | 1,390,013.0 | +3.34% |
| 2025-10-17 | $142.5 | $139.2 | $3.34 | 2,643,893.0 | +0.45% |
| 2025-10-16 | $151.6 | $141.2 | $10.34 | 2,160,259.0 | -6.52% |
| 2025-10-15 | $154.7 | $149.0 | $5.69 | 2,795,025.0 | +1.01% |
| 2025-10-14 | $151.8 | $141.5 | $10.24 | 3,755,941.0 | +4.14% |
| 2025-10-13 | $145.1 | $142.4 | $2.74 | 1,789,905.0 | +1.95% |
| 2025-10-10 | $148.5 | $140.7 | $7.78 | 1,996,943.0 | -4.33% |
| 2025-10-09 | $151.4 | $146.1 | $5.34 | 1,798,729.0 | -1.70% |
| 2025-10-08 | $149.8 | $147.5 | $2.36 | 1,926,958.0 | +0.78% |
| 2025-10-07 | $151.2 | $146.7 | $4.54 | 2,170,669.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $159.1 | $151.4 | $7.70 | 7,848,838.0 | +2.89% |
| 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% |
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% |
0.46%
5.29%
자본화:
|
볼륨(24시간):