Ares Management Prf B

ARES_pb
🏛️ usa →
49.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 50.54 50.54 48.73 49.69 0.2M
2025-09-29 50.67 51.01 50.67 50.86 0.1M
2025-09-26 51.00 51.35 50.96 50.96 0.2M
2025-09-25 51.17 51.60 50.64 50.64 0.5M
2025-09-24 55.00 55.00 52.25 52.25 0.0M
2025-09-23 55.69 56.33 55.16 55.16 0.0M
2025-09-22 55.07 55.36 54.96 55.27 0.0M
2025-09-19 55.28 55.50 55.28 55.45 0.2M
2025-09-18 55.05 56.03 55.05 55.54 0.4M
2025-09-17 54.71 55.09 54.48 54.48 0.0M
2025-09-16 54.38 54.61 54.13 54.53 0.6M
2025-09-15 53.90 55.23 53.90 54.44 0.0M
2025-09-12 56.32 56.32 56.03 56.03 0.1M
2025-09-11 55.78 56.59 55.78 56.42 0.0M
2025-09-10 54.78 55.14 54.78 55.02 0.0M
2025-09-09 54.91 54.91 53.88 53.89 0.3M
2025-09-08 54.11 54.62 54.01 54.62 0.0M
2025-09-05 56.27 56.27 54.48 54.86 0.2M
2025-09-04 54.47 55.49 54.47 55.48 0.0M
2025-09-03 55.48 55.48 53.89 54.55 0.1M
2025-09-02 54.71 55.35 54.71 55.35 0.2M
2025-08-29 55.24 55.46 54.85 54.85 0.1M
2025-08-28 55.39 55.74 55.34 55.44 0.0M
2025-08-27 55.11 55.62 55.11 55.22 0.1M
2025-08-26 54.51 55.08 54.51 54.88 0.0M
2025-08-25 56.10 56.10 54.47 54.77 0.0M
2025-08-22 56.22 56.22 55.42 55.53 0.0M
2025-08-21 54.79 54.88 54.71 54.88 0.0M
2025-08-20 54.51 55.11 54.32 54.99 0.0M
2025-08-19 57.44 57.44 55.38 55.50 0.0M
2025-08-18 57.29 57.79 57.25 57.79 0.0M
2025-08-15 57.59 57.59 57.37 57.37 0.1M
2025-08-14 58.16 58.16 57.50 57.77 0.1M
2025-08-13 58.81 58.81 57.50 57.50 0.0M
2025-08-12 57.79 58.83 57.79 58.56 0.3M
2025-08-11 57.67 57.73 56.99 57.01 0.0M
2025-08-08 57.58 57.85 57.58 57.67 0.0M
2025-08-07 57.50 57.50 56.92 57.05 0.2M
2025-08-06 58.21 58.70 57.39 57.92 0.0M
2025-08-05 58.72 58.72 57.12 57.62 0.1M
2025-08-04 57.03 57.81 57.03 57.79 0.0M
2025-08-01 54.63 56.19 54.63 56.13 0.4M
2025-07-31 57.30 57.30 56.60 56.60 0.0M
2025-07-30 57.95 57.95 57.23 57.50 0.1M
2025-07-29 57.66 57.68 57.00 57.40 0.0M
2025-07-28 56.81 57.41 56.81 57.34 0.1M
2025-07-25 56.52 57.35 56.52 57.35 0.1M
2025-07-24 55.75 56.36 55.67 56.18 0.0M
2025-07-23 55.35 55.50 55.19 55.49 0.0M
2025-07-22 54.83 55.06 54.76 55.06 0.0M
2025-07-21 55.26 55.64 54.96 55.19 0.1M
2025-07-18 56.59 56.66 54.77 55.95 0.1M
2025-07-17 56.09 56.47 55.75 56.47 0.1M
2025-07-16 54.21 55.57 54.21 55.57 0.3M
2025-07-15 55.60 55.60 54.03 54.15 0.0M
2025-07-14 54.78 56.11 54.78 55.89 0.0M
2025-07-11 55.34 55.37 55.11 55.13 0.0M
2025-07-10 55.29 55.72 54.98 55.51 0.0M
2025-07-09 54.60 54.81 54.57 54.70 0.2M
2025-07-08 54.01 54.66 54.01 54.32 0.0M
2025-07-07 54.63 54.63 53.52 54.02 0.0M
2025-07-03 54.83 55.04 54.83 55.01 0.0M
2025-07-02 54.03 54.87 54.03 54.87 0.0M
2025-07-01 53.65 54.28 53.47 54.28 0.4M
2025-06-30 54.05 54.05 52.57 53.00 0.2M
2025-06-27 53.39 53.97 53.39 53.96 0.1M
2025-06-26 53.07 53.31 53.07 53.13 0.0M
2025-06-25 52.46 52.61 52.39 52.61 0.0M
2025-06-24 52.54 53.02 52.41 52.73 0.3M
2025-06-23 51.43 52.02 50.77 51.59 0.0M
2025-06-20 52.46 52.46 51.81 51.87 0.0M
2025-06-18 52.68 52.70 52.25 52.32 0.0M
2025-06-17 51.82 51.82 51.40 51.44 0.0M
2025-06-16 52.47 52.86 52.18 52.52 0.0M
2025-06-13 52.24 52.61 52.03 52.24 0.1M
2025-06-12 53.37 53.80 53.30 53.80 0.5M
2025-06-11 53.55 53.61 53.36 53.37 0.0M
2025-06-10 54.16 54.16 52.91 53.11 0.2M
2025-06-09 54.44 54.44 53.93 54.21 0.0M
2025-06-06 54.00 54.57 54.00 54.56 0.0M
2025-06-05 53.28 53.73 53.24 53.60 0.2M
2025-06-04 53.82 53.88 53.27 53.27 0.1M
2025-06-03 53.10 53.27 52.96 53.18 0.2M
2025-06-02 52.65 52.85 52.20 52.85 0.2M
2025-05-30 52.39 52.91 52.02 52.87 0.2M
2025-05-29 52.16 52.59 51.96 52.33 0.1M
2025-05-28 52.34 52.65 52.34 52.65 0.0M
2025-05-27 51.92 52.63 51.92 52.62 0.1M
2025-05-23 51.09 51.67 50.15 51.44 0.0M
2025-05-22 50.74 51.56 50.74 51.27 0.0M
2025-05-21 51.96 52.35 51.06 51.20 0.2M
2025-05-20 53.35 53.35 52.87 52.93 0.0M
2025-05-19 53.49 53.74 52.78 53.56 0.0M
2025-05-16 53.75 54.09 53.64 53.86 0.4M
2025-05-15 54.24 54.24 53.50 53.59 0.1M
2025-05-14 54.98 55.40 54.81 55.27 0.1M
2025-05-13 54.47 55.00 54.40 54.64 0.4M
2025-05-12 53.51 54.86 53.38 53.91 0.6M
2025-05-09 52.90 53.05 52.30 52.39 0.0M
2025-05-08 51.78 53.30 51.78 52.52 0.5M
2025-05-07 51.41 51.85 51.35 51.65 0.2M
2025-05-06 50.74 51.39 50.59 50.93 0.1M
2025-05-05 51.66 51.84 50.81 51.19 0.7M
2025-05-02 49.90 50.62 49.89 50.20 0.6M
2025-05-01 49.47 50.42 49.30 49.34 0.1M
2025-04-30 48.08 49.37 47.50 49.37 0.1M
2025-04-29 48.90 49.48 48.90 48.99 0.1M
2025-04-28 49.80 49.93 48.85 49.44 0.0M
2025-04-25 49.54 49.73 48.92 49.73 0.0M
2025-04-24 49.15 49.77 49.03 49.35 0.3M
2025-04-23 49.13 49.17 47.42 47.55 0.1M
2025-04-22 45.92 47.03 45.84 46.30 0.0M
2025-04-21 45.63 45.87 44.43 44.85 0.0M
2025-04-17 45.49 46.65 45.49 46.65 0.1M
2025-04-16 45.42 45.87 44.83 45.39 0.1M
2025-04-15 45.30 46.60 45.30 46.21 0.2M
2025-04-14 45.27 45.67 44.63 45.34 0.1M
2025-04-11 43.56 45.06 43.01 45.06 0.0M
2025-04-10 44.93 45.68 43.68 44.61 0.8M
2025-04-09 40.98 46.35 40.25 45.94 0.6M
2025-04-08 43.03 44.02 40.60 40.98 0.4M
2025-04-07 39.40 43.67 38.11 41.57 0.6M
2025-04-04 43.33 43.33 39.25 40.00 0.5M
2025-04-03 47.90 47.90 42.83 43.81 0.3M
2025-04-02 48.42 50.00 48.38 50.00 0.5M
2025-04-01 48.01 48.47 47.51 48.47 0.3M
2025-03-31 46.38 49.62 46.31 48.21 0.9M
2025-03-28 47.18 47.25 46.64 47.11 0.1M
2025-03-27 48.20 48.38 47.56 48.14 0.0M
2025-03-26 49.67 49.75 48.77 49.07 0.0M
2025-03-25 49.27 50.14 48.81 49.62 0.0M
2025-03-24 48.57 49.88 48.57 49.23 0.3M
2025-03-21 47.26 48.11 47.11 47.71 0.1M
2025-03-20 47.39 48.33 47.39 47.45 0.1M
2025-03-19 46.70 48.17 46.70 47.86 0.1M
2025-03-18 47.35 47.35 46.70 46.89 0.6M
2025-03-17 46.40 47.98 46.31 47.68 0.4M
2025-03-14 45.85 46.79 45.85 46.47 0.1M
2025-03-13 47.59 47.59 45.85 46.00 0.6M
2025-03-12 47.89 48.80 47.12 47.32 0.1M
2025-03-11 46.89 47.74 46.35 47.01 0.1M
2025-03-10 49.87 49.87 46.28 46.49 0.2M
2025-03-07 49.48 50.15 48.31 50.15 0.0M
2025-03-06 50.89 51.36 49.46 49.64 0.0M
2025-03-05 51.57 52.15 50.74 51.97 0.8M
2025-03-04 52.00 52.21 50.39 51.39 1.2M
2025-03-03 54.58 55.05 53.25 53.25 0.0M
2025-02-28 52.95 53.92 52.95 53.44 0.2M
2025-02-27 53.93 53.93 52.87 52.87 0.1M
2025-02-26 53.66 53.90 53.13 53.18 0.4M
2025-02-25 53.15 53.25 51.90 52.90 1.7M
2025-02-24 54.02 54.02 53.36 53.43 1.2M
2025-02-21 56.20 56.63 54.20 54.45 1.0M
2025-02-20 55.70 56.32 55.60 56.25 0.1M
2025-02-19 57.59 58.16 57.59 58.13 1.8M
2025-02-18 58.50 58.50 57.81 58.03 0.0M
2025-02-14 57.95 58.12 57.45 57.87 0.0M
2025-02-13 57.61 57.61 56.95 57.39 0.4M
2025-02-12 57.02 57.44 57.00 57.00 0.1M
2025-02-11 58.21 58.21 57.55 57.85 0.0M
2025-02-10 59.35 59.35 58.32 58.77 0.0M
2025-02-07 58.72 59.40 58.72 58.82 0.1M
2025-02-06 58.67 58.85 58.27 58.60 0.3M
2025-02-05 56.57 59.11 56.57 58.76 0.3M
2025-02-04 60.59 60.59 59.36 59.89 0.4M
2025-02-03 60.18 60.62 59.70 60.59 0.0M
2025-01-31 61.01 61.19 60.68 60.69 0.0M
2025-01-30 60.52 61.14 60.52 60.67 0.3M
2025-01-29 60.18 60.18 59.43 59.87 0.0M
2025-01-28 58.80 59.78 58.49 59.70 0.0M
2025-01-27 59.51 60.91 58.32 58.61 0.0M
2025-01-24 59.98 60.56 59.98 60.55 0.1M
2025-01-23 59.56 60.27 59.56 60.13 0.0M
2025-01-22 60.00 60.00 59.48 59.75 1.0M
2025-01-21 59.70 60.00 59.05 59.80 0.3M
2025-01-17 58.88 59.98 58.65 59.03 0.3M
2025-01-16 58.93 58.97 57.81 58.40 0.0M
2025-01-15 56.95 58.08 56.70 57.35 0.2M
2025-01-14 55.76 57.33 55.74 56.10 0.1M
2025-01-13 54.65 55.74 54.65 55.73 0.0M
2025-01-10 56.43 56.43 54.98 55.17 0.0M
2025-01-08 55.96 56.96 55.96 56.96 0.0M
2025-01-07 55.11 56.17 55.06 56.05 0.1M
2025-01-06 57.02 57.25 56.34 56.34 0.4M
2025-01-03 55.83 56.76 55.80 56.30 0.1M
2025-01-02 55.69 55.88 55.05 55.88 0.0M