Ares Management Corp Historical Data - A2RE34

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.26	-3.82062780269	111.5	111.5	105.23	30	109.12044444	DR
4	-8.54	-7.37605804111	115.78	117.53	105.23	23	112.68721823	DR
12	5.18	5.07544581619	102.06	117.53	101.78	108	106.06486101	DR
26	28.79	36.6985340982	78.45	117.53	76.32	91	99.24356584	DR
52	39.83	59.0861889927	67.41	117.53	64.46	301	76.35681334	DR
156	66.98	166.368604074	40.26	117.53	27	247	56.70061228	DR
260	66.98	166.368604074	40.26	117.53	27	247	56.70061228	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739568600	107.24	2.01	1.91	106.33	107.24	106.33	30
1739482140	105.23	-4.41	-4.02	105.23	105.23	105.23	20
1739395740	109.64	0	0.00	109.64	109.64	109.64	0
1739309340	109.64	0	0.00	109.64	109.64	109.64	0
1739222940	109.64	-1.12	-1.01	110.21	110.21	109.64	33
1738963800	110.76	1.42	1.30	111.5	111.5	110.76	37
1738877340	109.34	-0.47	-0.43	109.34	109.34	109.34	1
1738790940	109.81	-2.59	-2.30	109.81	109.81	109.81	16
1738704600	112.4	-1.91	-1.67	112.17	112.4	112.17	128
1738618200	114.31	-1.2	-1.04	114.31	114.31	114.31	10
1738358940	115.51	-0.32	-0.28	115.51	115.51	115.51	13
1738272540	115.83	2.04	1.79	116.55	116.55	115.83	59
1738186200	113.79	0.33	0.29	113.79	113.79	113.79	15
1738099740	113.46	2.03	1.82	113.46	113.46	113.46	2
1738013340	111.43	-4.42	-3.82	115.85	115.85	111.43	28
1737754200	115.85	0.69	0.60	115.85	115.85	115.85	6
1737667740	115.16	-0.35	-0.30	115.16	115.16	115.16	3
1737581400	115.51	-2.02	-1.72	115.51	115.51	115.51	14
1737495000	117.53	0.69	0.59	117.53	117.53	117.53	4
1737408600	116.84	0.68	0.59	116.84	116.84	116.84	5
1737149400	116.16	2.5	2.20	115.78	116.16	115.78	23
1737062940	113.66	2.32	2.08	113.66	113.66	113.66	16
1736976540	111.34	2.14	1.96	111.98	111.98	111.34	55
1736890140	109.2	1.61	1.50	107.71	109.2	107.71	34
1736803740	107.59	-1.33	-1.22	107.59	107.59	107.59	16
1736544540	108.92	-2.6	-2.33	108.92	108.92	108.92	23
1736458140	111.52	0.34	0.31	111.52	111.52	111.52	1
1736371740	111.18	1.62	1.48	111.18	111.18	111.18	8
1736285400	109.56	-1.29	-1.16	108.89	109.56	108.89	43
1736198940	110.85	-1.05	-0.94	110.85	110.85	110.85	28
1735939740	111.9	1.9	1.73	111.9	111.9	111.9	1
1735853400	110	-0.44	-0.40	109.1	110	109.1	57
1735594200	110.44	-1.21	-1.08	110.59	110.59	110.44	58
1735334940	111.65	-0.43	-0.38	111.65	111.65	111.65	26
1735248540	112.08	2.08	1.89	111.24	112.08	111.24	111
1734989340	110	2.86	2.67	110	110	110	47
1734730200	107.14	2.28	2.17	107.14	107.14	107.14	23
1734643800	104.86	-4.71	-4.30	105.62	105.62	104.86	3628
1734557400	109.57	1.55	1.43	108.46	110.33	108.46	168
1734470940	108.02	-1.49	-1.36	111.06	111.06	108.02	25
1734384540	109.51	-2.58	-2.30	109.51	109.51	109.51	16
1734125340	112.09	1.88	1.71	112.09	112.09	112.09	10
1734039000	110.21	0.32	0.29	109.89	110.21	109.89	30
1733952540	109.89	2.75	2.57	109.89	109.89	109.89	1
1733866140	107.14	-0.73	-0.68	107.66	107.66	107.14	8
1733779800	107.87	0	0.00	107.87	107.87	107.87	0
1733520600	107.87	0.18	0.17	107.69	108.02	107.69	53
1733434200	107.69	1.57	1.48	107.69	107.69	107.69	35
1733347740	106.12	0	0.00	106.12	106.12	106.12	0
1733261340	106.12	0.17	0.16	105.95	106.12	105.95	33
1733174940	105.95	0.21	0.20	105.74	105.95	105.74	56
1732915740	105.74	0.17	0.16	105.74	105.74	105.74	57
1732829400	105.57	2.43	2.36	105.57	105.57	105.57	5
1732743000	103.14	-0.06	-0.06	109.7	109.7	103.14	46
1732656600	103.2	0.79	0.77	102.67	103.2	102.67	106
1732570140	102.41	0.16	0.16	102.41	102.41	102.41	6
1732310940	102.25	-0.15	-0.15	102.06	102.25	101.78	365
1732224600	102.4	4.5	4.60	102.4	102.4	102.4	14
1732051800	97.9	1.75	1.82	96.15	97.9	96.15	54
1731965340	96.15	-1.55	-1.59	95.6	96.15	95.6	50

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ares Management Corp (A2RE34)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ares Management Corp (A2RE34) Historical

Ares Management Corp (A2RE34)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free