$19.86 -0.02 (%) Ares Mlt Stg Ct Shs - NYSE

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARMF historical data

Date Open High Low Close Volume
12/19/201419.8120.1519.8019.8623,585
12/18/201419.8320.0119.6419.8857,082
12/17/201419.4219.9519.4219.6719,820
12/16/201419.1819.3819.1819.3247,596
12/15/201419.5719.8119.3019.5634,408
12/12/201419.6519.9419.3219.7048,743
12/11/201419.9519.9519.8519.8719,355
12/10/201419.8320.0018.6719.9436,051
12/9/201420.0520.0519.8920.0028,737
12/8/201420.1820.2220.0420.0824,643
12/5/201420.1920.3220.0720.2344,170
12/4/201419.9620.1919.9620.0961,103
12/3/201420.0520.1719.9920.0217,512
12/2/201420.2320.2519.9820.0525,306
12/1/201420.3920.3919.9820.2238,352
11/28/201420.2120.5920.2020.348,204
11/26/201420.0620.2219.9520.1759,061
11/25/201420.0920.2120.0220.0746,096
11/24/201420.0320.1820.0120.1657,796
11/21/201420.1820.1819.9820.1471,426
11/20/201419.9920.0419.9119.9946,516
11/19/201419.8519.9919.8319.9931,986
11/18/201419.9820.0119.8719.8844,248
11/17/201420.0720.1420.0020.0834,214
11/14/201420.1620.2619.9720.0695,157
11/13/201420.0620.2620.0520.2623,898
11/12/201420.1120.1219.9520.0529,862
11/11/201420.0720.1319.9620.0969,125
11/10/201420.1320.2919.9420.0716,105
11/7/201420.2420.2720.1020.1316,259
11/6/201420.2420.2920.0620.1223,418
11/5/201420.2220.2820.1220.1512,011
11/4/201420.3020.3020.0420.1319,510
11/3/201420.2420.3520.1220.2526,669
10/31/201420.3420.3520.2320.3424,037
10/30/201420.1020.2420.0620.2015,422
10/29/201420.2120.2420.0120.0816,337
10/28/201420.0220.2819.9420.1657,765
10/27/201420.2820.2820.0120.1037,739
10/24/201420.0820.2420.0220.1844,872
10/23/201420.0120.2320.0120.1833,045
10/22/201420.1420.2718.2220.0647,388
10/21/201420.2620.3120.1620.2430,042
10/20/201420.2520.3720.2520.3415,482
10/17/201420.0720.2919.9220.1742,141
10/16/201419.9320.1819.6719.8926,425
10/15/201420.0920.0919.6919.9583,702
10/14/201420.2820.5220.0720.1426,115
10/13/201420.4320.4920.2520.2926,342
10/10/201420.7420.7420.3520.3921,935
10/9/201420.7520.8020.5620.7332,058
10/8/201420.8420.9320.5320.6954,175
10/7/201420.9321.0920.8720.8714,360
10/6/201421.0321.1020.9720.9821,203
10/3/201421.0821.1620.9020.9816,136
10/2/201420.9721.1820.9420.9812,914
10/1/201420.9321.2420.7721.1024,449
9/30/201421.1221.1220.7920.798,084
9/29/201420.8021.0820.8021.0318,797
9/26/201420.9421.0720.9321.0137,954
9/25/201421.2921.2920.8620.8834,881
9/24/201421.2521.2621.2321.2520,005
9/23/201421.2321.3221.1521.2741,771
9/22/201421.2321.3721.2321.3442,024
9/19/201421.1521.3321.1521.2814,172
9/18/201421.2621.2721.0421.1520,583
9/17/201421.3021.3721.1121.1524,008
9/16/201421.4521.4821.2221.2950,625
9/15/201421.4721.5221.0221.50181,351
9/12/201421.7721.7721.4421.4537,805
9/11/201421.7821.8121.6621.7516,776
9/10/201421.7821.8021.6221.7936,425
9/9/201421.8821.8821.7221.7912,374
9/8/201421.8121.8121.7421.805,814
9/5/201421.7421.8021.7121.7910,716
9/4/201421.8321.8421.6021.7323,278
9/3/201421.8321.8521.7621.8313,576
9/2/201421.8021.8321.7021.8121,492
8/29/201421.8021.8221.6921.7612,824
8/28/201421.8021.8021.7321.7921,730
8/27/201421.6521.8121.6521.8044,394
8/26/201421.7421.7621.6421.717,861
8/25/201421.7921.7921.6021.6918,873
8/22/201421.4421.7021.4421.608,639
8/21/201421.8821.8921.5121.5147,459
8/20/201421.9421.9421.7721.8211,306
8/19/201421.8521.9021.4521.8815,452
8/18/201422.0222.0221.9321.9416,456
8/15/201421.9521.9521.5721.9126,813
8/14/201421.9421.9421.8421.948,226
8/13/201421.8121.8921.8121.888,308
8/12/201421.9521.9521.8521.9316,308
8/11/201421.7821.9021.7821.908,503
8/8/201421.8321.8921.6821.883,832
8/7/201421.7921.8021.7221.745,281
8/6/201421.8221.8421.6721.6715,801
8/5/201421.9521.9521.7021.7713,451
8/4/201421.8821.9421.7821.856,299
8/1/201421.7621.9521.7621.9026,277
7/31/201421.7621.9721.7521.8921,699
  • Showing 1-100 of 289 items
  • 1
  • 2
  • 3
  • >>
Trading Center