Ares Management Corporation Class A Common Stockのデータ

Ares Management Corporation Class A Common Stockの基本情報

名前 Ares Management Corporation Class A Common Stock
ティッカー ARES
国 nan
上場年 2014.0
セクター Finance

Ares Management Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.76 51.6 51.88 52.71 667300.0 52.71
2021-02-12 51.98 50.56 51.17 51.44 699200.0 51.44
2021-02-11 53.14 47.25 49.01 50.59 1131600.0 50.59
2021-02-10 51.08 49.47 49.77 50.63 1038400.0 50.63
2021-02-09 50.0 48.69 48.96 49.36 997400.0 49.36
2021-02-08 49.4 48.85 49.0 49.11 559900.0 49.11
2021-02-05 49.15 48.58 48.86 48.67 532900.0 48.67
2021-02-04 49.35 47.52 47.75 48.75 543100.0 48.75
2021-02-03 49.07 47.59 48.5 47.75 758400.0 47.75
2021-02-02 48.99 46.9 46.9 48.67 462800.0 48.67
2021-02-01 46.82 45.18 45.62 46.42 377200.0 46.42
2021-01-29 46.1 44.8 45.91 45.16 378000.0 45.16
2021-01-28 46.37 44.62 44.8 46.14 411300.0 46.14
2021-01-27 46.38 44.43 45.35 44.54 561000.0 44.54
2021-01-26 46.31 45.14 45.34 45.96 395300.0 45.96
2021-01-25 45.69 44.85 45.28 45.18 299800.0 45.18
2021-01-22 45.84 45.24 45.5 45.28 372700.0 45.28
2021-01-21 46.8 45.52 46.58 45.76 460000.0 45.76
2021-01-20 46.58 45.68 45.89 46.42 701300.0 46.42
2021-01-19 45.9 45.11 45.34 45.67 884300.0 45.67
2021-01-15 45.68 44.62 45.45 45.14 683400.0 45.14
2021-01-14 46.88 45.74 46.49 45.78 524400.0 45.78
2021-01-13 46.73 46.0 46.73 46.26 372100.0 46.26
2021-01-12 46.99 46.19 46.76 46.53 461000.0 46.53
2021-01-11 47.57 46.7 47.29 46.74 571200.0 46.74
2021-01-08 48.25 47.29 47.9 47.51 549100.0 47.51
2021-01-07 47.9 46.91 47.27 47.4 557900.0 47.4
2021-01-06 47.28 45.77 46.5 46.62 728800.0 46.62
2021-01-05 47.13 46.06 46.62 46.15 879500.0 46.15
2021-01-04 47.39 46.22 47.3 46.68 576800.0 46.68
2020-12-31 47.66 46.91 47.5 47.05 1438400.0 47.05
2020-12-30 48.29 47.52 47.88 47.69 346000.0 47.69
2020-12-29 48.9 47.67 48.71 47.74 543800.0 47.74
2020-12-28 49.64 48.41 49.53 48.54 595700.0 48.54
2020-12-24 49.26 48.79 49.09 49.06 222300.0 49.06
2020-12-23 49.86 49.05 49.38 49.13 424600.0 49.13
2020-12-22 49.69 49.14 49.44 49.22 496700.0 49.22
2020-12-21 49.72 48.35 48.89 49.51 597200.0 49.51
2020-12-18 49.8 49.24 49.32 49.4 2682500.0 49.4
2020-12-17 49.57 48.87 49.13 49.16 570800.0 49.16
2020-12-16 49.3 48.64 49.13 49.01 544400.0 49.01
2020-12-15 49.27 48.54 48.62 49.24 642300.0 48.84
2020-12-14 49.13 48.28 49.13 48.49 525200.0 48.1
2020-12-11 48.9 48.19 48.35 48.61 361000.0 48.22
2020-12-10 48.51 47.79 48.28 48.46 343900.0 48.07
2020-12-09 48.83 47.92 48.43 48.37 478900.0 47.98
2020-12-08 48.33 47.14 47.4 48.29 323500.0 47.9
2020-12-07 47.62 46.86 47.09 47.51 414700.0 47.12
2020-12-04 47.12 46.5 46.5 46.99 352000.0 46.61
2020-12-03 46.77 45.94 45.95 46.48 657500.0 46.1
2020-12-02 45.96 45.0 45.84 45.87 564600.0 45.5
2020-12-01 45.89 44.93 45.4 45.87 780000.0 45.5
2020-11-30 45.3 44.51 45.14 45.05 626400.0 44.68
2020-11-27 45.62 44.87 45.23 45.19 224800.0 44.82
2020-11-25 45.06 44.16 44.73 45.04 551000.0 44.67
2020-11-24 45.3 44.31 45.3 44.66 653600.0 44.3
2020-11-23 45.58 44.74 45.33 44.75 467100.0 44.39
2020-11-20 45.13 44.57 44.8 44.96 322200.0 44.59
2020-11-19 45.22 44.57 44.68 45.01 481900.0 44.64
2020-11-18 45.36 44.72 45.36 44.78 628400.0 44.42
2020-11-17 45.01 44.22 44.22 44.97 306800.0 44.6
2020-11-16 44.94 44.17 44.77 44.58 306600.0 44.22
2020-11-13 44.44 43.6 43.83 44.25 365700.0 43.89
2020-11-12 44.68 43.57 44.29 43.76 366700.0 43.4
2020-11-11 45.3 44.41 45.25 44.6 354800.0 44.24
2020-11-10 44.97 43.18 44.23 44.57 532700.0 44.21
2020-11-09 46.35 44.22 46.33 44.3 637700.0 43.94
2020-11-06 45.02 43.81 44.81 44.69 467100.0 44.33
2020-11-05 45.12 43.76 43.85 44.52 441200.0 44.16
2020-11-04 43.54 41.9 41.9 43.4 734700.0 43.05
2020-11-03 43.22 41.6 42.52 41.61 903700.0 41.27
2020-11-02 43.19 41.96 42.72 42.1 557300.0 41.76
2020-10-30 42.41 41.38 41.98 42.3 359000.0 41.96
2020-10-29 42.5 41.29 42.25 42.15 478000.0 41.81
2020-10-28 42.62 40.56 42.14 42.06 489900.0 41.72
2020-10-27 43.97 42.91 43.73 42.95 430500.0 42.6
2020-10-26 44.55 43.04 44.23 43.39 340100.0 43.04
2020-10-23 45.0 44.25 44.56 44.83 306700.0 44.47
2020-10-22 44.74 43.29 44.0 44.38 359100.0 44.02
2020-10-21 45.0 43.73 44.77 43.83 324200.0 43.47
2020-10-20 44.97 44.25 44.63 44.42 330100.0 44.06
2020-10-19 45.44 44.34 44.92 44.4 928100.0 44.04
2020-10-16 44.88 44.22 44.29 44.67 410000.0 44.31
2020-10-15 44.44 43.25 43.5 44.17 455700.0 43.81
2020-10-14 44.57 43.6 44.1 43.86 520500.0 43.5
2020-10-13 44.47 42.93 43.22 44.1 682900.0 43.74
2020-10-12 43.7 42.92 43.53 43.27 609000.0 42.92
2020-10-09 43.49 42.92 43.3 43.15 501500.0 42.8
2020-10-08 43.24 42.17 42.49 42.97 609900.0 42.62
2020-10-07 42.6 41.85 42.6 42.06 487300.0 41.72
2020-10-06 42.71 41.74 42.36 42.08 570900.0 41.74
2020-10-05 42.35 41.22 41.36 42.25 435200.0 41.91
2020-10-02 41.26 39.8 39.95 41.0 398600.0 40.67
2020-10-01 40.94 39.99 40.87 40.53 723500.0 40.2
2020-09-30 40.88 40.14 40.21 40.42 649200.0 40.09
2020-09-29 40.67 39.92 40.6 40.2 1424400.0 39.87
2020-09-28 40.85 40.08 40.33 40.51 767200.0 40.18
2020-09-25 39.87 38.38 38.69 39.83 400900.0 39.51
2020-09-24 39.39 38.64 39.12 38.76 1108600.0 38.45
2020-09-23 40.33 39.31 39.63 39.32 799200.0 39.0
2020-09-22 39.57 38.62 38.89 39.51 625500.0 39.19
2020-09-21 39.45 38.5 39.32 38.93 759400.0 38.61
2020-09-18 40.06 39.38 39.7 39.83 1917000.0 39.51
2020-09-17 40.23 39.27 39.75 39.47 867500.0 39.15
2020-09-16 41.11 40.18 40.23 40.48 998400.0 40.15
2020-09-15 40.6 39.96 40.21 40.17 647900.0 39.84
2020-09-14 40.95 40.16 40.28 40.47 904800.0 39.74
2020-09-11 40.23 39.22 39.73 39.82 654100.0 39.11
2020-09-10 40.3 39.19 39.33 39.39 922400.0 38.68
2020-09-09 39.43 38.58 38.72 39.36 578700.0 38.65
2020-09-08 39.23 38.25 38.97 38.48 711300.0 37.79
2020-09-04 40.35 39.05 39.91 39.59 668000.0 38.88
2020-09-03 40.8 38.85 40.8 39.41 873600.0 38.7
2020-09-02 41.0 40.05 40.53 40.96 378400.0 40.23
2020-09-01 40.58 40.22 40.55 40.47 382800.0 39.74
2020-08-31 40.78 40.12 40.53 40.45 384800.0 39.72
2020-08-28 40.82 40.06 40.76 40.31 328600.0 39.59
2020-08-27 41.12 39.91 40.1 40.78 628100.0 40.05
2020-08-26 40.23 38.89 39.28 40.14 611200.0 39.42
2020-08-25 39.94 38.99 39.72 39.27 516100.0 38.57
2020-08-24 40.34 38.99 40.34 39.42 428700.0 38.71
2020-08-21 39.98 39.28 39.85 39.75 306400.0 39.04
2020-08-20 40.06 38.85 39.58 39.84 464600.0 39.13
2020-08-19 40.28 39.78 39.83 39.99 450400.0 39.27
2020-08-18 40.55 39.72 40.29 39.77 293100.0 39.06
2020-08-17 40.66 40.1 40.54 40.38 524600.0 39.66
2020-08-14 40.37 39.84 40.09 40.01 460200.0 39.29
2020-08-13 40.58 39.98 40.01 40.15 653700.0 39.43
2020-08-12 41.25 39.89 40.89 40.03 558500.0 39.31
2020-08-11 42.19 40.2 42.19 40.37 860400.0 39.65
2020-08-10 42.4 40.65 40.75 42.07 963200.0 41.32
2020-08-07 41.05 39.88 40.25 40.81 560100.0 40.08
2020-08-06 41.19 39.96 40.73 40.27 370000.0 39.55
2020-08-05 40.67 38.83 40.51 40.56 774600.0 39.83
2020-08-04 40.71 39.65 40.5 40.41 394400.0 39.69
2020-08-03 40.95 39.88 39.88 40.74 642400.0 40.01
2020-07-31 40.05 39.26 39.95 39.94 297700.0 39.22
2020-07-30 40.22 39.15 39.93 39.83 542600.0 39.12
2020-07-29 40.59 39.51 39.63 40.46 430300.0 39.73
2020-07-28 39.82 39.16 39.4 39.52 343600.0 38.81
2020-07-27 39.78 38.9 39.1 39.49 323000.0 38.78
2020-07-24 40.32 38.13 40.24 39.04 1009900.0 38.34
2020-07-23 41.32 40.09 40.8 40.49 417600.0 39.76
2020-07-22 41.13 40.53 40.75 40.78 448300.0 40.05
2020-07-21 41.19 40.51 40.95 40.97 437100.0 40.24
2020-07-20 41.44 40.24 40.73 40.84 1156100.0 40.11
2020-07-17 40.65 39.85 40.34 40.59 569000.0 39.86
2020-07-16 40.61 40.01 40.23 40.33 383400.0 39.61
2020-07-15 40.59 39.95 40.26 40.4 644300.0 39.68
2020-07-14 39.81 38.68 38.95 39.73 490500.0 39.02
2020-07-13 40.09 39.01 39.7 39.05 925600.0 38.35
2020-07-10 39.56 38.4 38.95 39.41 451000.0 38.7
2020-07-09 39.03 38.0 38.82 38.77 680700.0 38.07
2020-07-08 38.85 37.96 38.11 38.78 636500.0 38.08
2020-07-07 39.27 37.88 38.97 37.9 749500.0 37.22
2020-07-06 40.2 39.16 39.97 39.36 1142800.0 38.65
2020-07-02 40.2 39.06 40.06 39.36 1003200.0 38.65
2020-07-01 40.0 39.05 39.6 39.53 499000.0 38.82
2020-06-30 39.9 37.76 37.88 39.7 1185600.0 38.99
2020-06-29 39.19 37.43 39.03 37.77 1535900.0 37.09
2020-06-26 38.96 37.72 38.62 38.74 8104300.0 38.05
2020-06-25 39.06 37.79 37.97 38.97 1354700.0 38.27
2020-06-24 38.42 37.28 38.42 38.12 1130300.0 37.44
2020-06-23 40.9 38.54 40.88 38.83 2617400.0 38.13
2020-06-22 40.25 38.46 38.94 40.11 2435100.0 39.39
2020-06-19 39.89 38.37 39.88 39.02 1848600.0 38.32
2020-06-18 39.55 38.46 38.65 39.3 862800.0 38.6
2020-06-17 39.81 38.68 39.58 39.01 916600.0 38.31
2020-06-16 39.78 38.43 39.32 39.19 680100.0 38.49
2020-06-15 38.35 36.56 36.78 38.13 1965700.0 37.45
2020-06-12 38.47 36.95 38.43 38.28 1140900.0 37.2
2020-06-11 38.44 37.03 37.49 37.33 1319300.0 36.28
2020-06-10 39.68 38.01 39.5 38.75 1908400.0 37.66
2020-06-09 40.01 38.99 39.69 39.6 1297600.0 38.48
2020-06-08 40.52 39.57 40.04 40.5 1300700.0 39.36
2020-06-05 40.74 39.46 40.63 39.66 2343900.0 38.54
2020-06-04 39.53 38.39 38.8 39.5 1656900.0 38.39
2020-06-03 39.38 38.32 38.62 39.0 1634900.0 37.9
2020-06-02 38.33 37.49 37.89 38.1 1461900.0 37.03
2020-06-01 38.02 37.03 37.92 37.44 1431400.0 36.38
2020-05-29 38.0 36.39 36.86 37.76 1917700.0 36.7
2020-05-28 37.65 36.2 37.65 36.35 616600.0 35.33
2020-05-27 37.94 35.81 37.72 37.14 828500.0 36.09
2020-05-26 37.56 35.64 36.03 36.67 1194700.0 35.64
2020-05-22 35.13 34.5 35.08 35.06 575100.0 34.07
2020-05-21 35.33 34.37 35.14 34.92 1020100.0 33.94
2020-05-20 35.13 34.29 34.9 34.97 483500.0 33.98
2020-05-19 35.53 34.19 34.63 34.2 479000.0 33.24
2020-05-18 35.17 34.31 34.77 34.67 642000.0 33.69
2020-05-15 33.97 32.59 32.69 33.63 709900.0 32.68
2020-05-14 33.24 31.93 32.82 33.04 1050900.0 32.11
2020-05-13 34.64 33.18 34.52 33.59 874000.0 32.64
2020-05-12 35.07 33.74 35.0 33.93 865800.0 32.97
2020-05-11 35.06 33.63 34.03 34.87 790200.0 33.89
2020-05-08 35.85 34.25 35.85 34.38 1004900.0 33.41
2020-05-07 35.67 33.85 34.5 35.01 2867100.0 34.02
2020-05-06 35.54 31.84 32.65 35.0 1327000.0 34.01
2020-05-05 32.98 32.08 32.56 32.5 642900.0 31.58
2020-05-04 33.07 31.6 32.13 32.04 700500.0 31.14
2020-05-01 33.0 31.37 32.69 32.67 975500.0 31.75
2020-04-30 34.7 33.24 34.44 33.55 702100.0 32.6
2020-04-29 36.97 35.03 36.11 35.09 1749200.0 34.1
2020-04-28 36.26 34.65 36.0 34.93 797100.0 33.95
2020-04-27 35.09 33.86 34.0 34.98 686900.0 33.99
2020-04-24 33.82 32.71 32.91 33.69 595500.0 32.74
2020-04-23 32.65 30.99 31.04 32.56 874300.0 31.64
2020-04-22 31.23 30.05 30.56 31.02 693300.0 30.15
2020-04-21 31.0 29.66 30.79 29.94 899100.0 29.1
2020-04-20 32.56 31.35 32.3 31.57 620100.0 30.68
2020-04-17 33.53 32.42 33.16 33.2 726300.0 32.26
2020-04-16 31.96 30.41 30.9 31.93 611900.0 31.03
2020-04-15 31.78 30.57 31.76 30.79 671000.0 29.92
2020-04-14 34.66 32.13 34.5 32.38 1126100.0 31.47
2020-04-13 35.09 32.8 35.09 33.4 831000.0 32.46
2020-04-09 35.34 33.26 33.26 35.15 1532800.0 34.16
2020-04-08 33.56 31.95 32.46 32.42 1056100.0 31.51
2020-04-07 33.73 30.98 31.94 32.11 1132400.0 31.2
2020-04-06 31.33 29.62 30.24 30.8 1960600.0 29.93
2020-04-03 30.59 28.5 29.97 28.84 1329000.0 28.03
2020-04-02 30.44 29.06 29.52 30.14 662600.0 29.29
2020-04-01 30.18 29.0 29.28 29.93 991600.0 29.09
2020-03-31 31.46 29.84 31.46 30.93 1252200.0 30.06
2020-03-30 31.63 29.1 29.91 31.37 1108200.0 30.49
2020-03-27 30.39 28.97 29.26 29.71 974600.0 28.87
2020-03-26 31.75 28.88 29.35 30.44 2063900.0 29.58
2020-03-25 30.29 26.83 27.06 29.06 1707800.0 28.24
2020-03-24 27.08 24.2 24.57 26.89 816800.0 26.13
2020-03-23 23.48 20.2 21.27 22.71 1202800.0 22.07
2020-03-20 25.94 22.09 25.43 22.91 2140400.0 22.26
2020-03-19 28.47 22.56 26.65 25.6 1106500.0 24.88
2020-03-18 28.94 22.6 28.08 26.9 1737500.0 26.14
2020-03-17 30.86 26.16 28.04 30.37 1382500.0 29.51
2020-03-16 29.14 26.66 26.89 27.41 1444600.0 26.64
2020-03-13 32.06 28.93 29.49 32.04 1074300.0 30.75
2020-03-12 29.41 26.5 28.01 28.0 1035200.0 26.87
2020-03-11 32.09 29.71 31.57 30.26 938600.0 29.04
2020-03-10 32.79 30.27 32.16 32.72 1051400.0 31.4
2020-03-09 32.28 30.61 31.89 30.76 1197400.0 29.52
2020-03-06 34.58 32.91 34.3 33.75 2840900.0 32.39
2020-03-05 36.28 35.14 35.48 35.62 1059500.0 34.18
2020-03-04 36.89 34.83 36.28 36.86 743100.0 35.37
2020-03-03 37.13 34.82 36.52 35.54 524800.0 34.11
2020-03-02 36.56 34.7 34.74 36.5 638200.0 35.03
2020-02-28 35.0 32.79 34.28 34.59 1334900.0 33.2
2020-02-27 36.45 34.94 36.0 35.41 884000.0 33.98
2020-02-26 37.95 36.5 37.3 36.79 648500.0 35.31
2020-02-25 39.21 37.07 39.09 37.24 949100.0 35.74
2020-02-24 39.27 38.45 38.81 39.0 800700.0 37.43
2020-02-21 40.36 39.25 40.33 39.95 779700.0 38.34
2020-02-20 41.29 39.97 41.0 40.39 705600.0 38.76
2020-02-19 41.76 40.22 40.34 41.12 658000.0 39.46
2020-02-18 40.72 39.97 40.35 40.1 1025700.0 38.48