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
2024-12-31 56.08 56.08 53.74 55.04 0.2M
2024-12-30 55.25 56.35 55.14 56.09 0.0M
2024-12-27 56.28 56.59 55.58 56.05 0.0M
2024-12-26 56.21 57.04 55.56 56.81 0.3M
2024-12-24 56.49 57.50 55.17 56.26 0.0M
2024-12-23 55.66 56.15 55.48 56.01 0.0M
2024-12-20 53.68 56.28 53.68 55.60 0.1M
2024-12-19 54.83 54.87 54.00 54.00 0.5M
2024-12-18 56.23 56.48 54.91 54.91 0.1M
2024-12-17 56.85 56.96 55.71 56.40 0.2M
2024-12-16 56.60 57.82 56.60 57.27 0.1M
2024-12-13 57.24 57.27 56.62 56.65 0.0M
2024-12-12 57.36 58.55 57.36 57.48 1.0M
2024-12-11 56.66 58.16 56.43 57.77 0.1M
2024-12-10 55.66 56.42 55.49 55.63 0.1M
2024-12-09 56.00 56.71 55.73 55.94 0.3M
2024-12-06 56.19 56.56 55.81 56.29 0.5M
2024-12-05 55.87 57.62 55.71 56.24 0.4M
2024-12-04 55.94 56.24 55.59 56.21 0.0M
2024-12-03 55.06 56.79 54.91 55.84 0.2M
2024-12-02 55.98 55.98 55.33 55.33 0.4M
2024-11-29 55.78 56.45 55.78 56.18 0.1M
2024-11-27 56.41 56.41 55.24 55.56 0.1M
2024-11-26 56.42 56.48 55.59 56.28 0.0M
2024-11-25 55.83 55.97 55.35 55.57 0.6M
2024-11-22 55.83 56.12 55.34 55.71 0.1M
2024-11-21 55.21 55.80 54.56 55.51 0.1M
2024-11-20 53.63 55.23 53.63 54.89 0.1M
2024-11-19 53.99 55.32 53.82 54.24 0.1M
2024-11-18 53.58 54.00 53.35 54.00 0.4M
2024-11-15 53.76 53.85 53.61 53.69 0.0M
2024-11-14 53.60 54.00 53.60 53.87 0.0M
2024-11-13 54.38 54.38 53.55 53.56 0.4M
2024-11-12 54.28 54.38 54.28 54.38 0.1M
2024-11-11 54.59 55.13 54.44 54.52 0.1M
2024-11-08 54.00 54.71 54.00 54.32 0.1M
2024-11-07 54.62 54.62 53.65 53.68 0.8M
2024-11-06 54.88 55.40 54.02 54.74 1.3M
2024-11-05 52.51 53.17 52.46 53.12 0.0M
2024-11-04 52.20 52.28 51.69 52.05 0.3M
2024-11-01 53.60 54.49 52.20 52.54 0.9M
2024-10-31 54.25 54.54 53.45 53.90 5.4M
2024-10-30 54.67 55.69 54.20 54.27 0.3M
2024-10-29 54.27 54.85 54.27 54.60 0.3M
2024-10-28 54.70 54.83 54.40 54.53 0.3M
2024-10-25 54.58 55.35 54.00 54.27 0.2M
2024-10-24 53.94 55.68 53.75 54.59 0.7M
2024-10-23 54.00 54.31 53.45 53.69 0.9M
2024-10-22 53.87 53.97 53.54 53.78 0.4M
2024-10-21 54.25 54.73 53.78 54.00 1.1M
2024-10-18 55.39 55.39 53.97 54.34 0.2M
2024-10-17 54.50 54.50 52.95 54.21 0.6M
2024-10-16 52.97 53.10 52.63 52.88 0.6M
2024-10-15 52.80 53.10 50.40 52.88 1.2M
2024-10-14 52.46 52.95 52.46 52.79 0.3M
2024-10-11 51.55 53.05 51.25 52.71 0.7M
2024-10-10 50.75 51.75 50.55 51.60 2.8M
2024-10-09 50.65 51.47 50.00 51.25 14.0M