$19.71 -0.12 (%) Ares Mlt Stg Ct Shs - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARMF historical data

Date Open High Low Close Volume
5/29/201519.6619.8719.6619.7111,839
5/28/201519.8119.8519.8019.839,559
5/27/201519.8919.9319.8419.915,855
5/26/201519.9119.9319.8619.919,072
5/22/201519.9620.0519.9119.937,080
5/21/201519.8819.9919.6619.938,833
5/20/201519.7519.8919.7519.8617,487
5/19/201519.6619.8019.6619.7433,565
5/18/201519.9620.1719.9019.9140,423
5/15/201519.9820.0119.9719.975,747
5/14/201520.0420.0419.9719.996,472
5/13/201520.0020.0419.9219.9613,413
5/12/201520.0120.0420.0020.009,785
5/11/201520.0020.1920.0020.0019,776
5/8/201520.0320.1220.0120.0118,546
5/7/201520.0020.0720.0020.009,435
5/6/201520.0120.1420.0020.0217,918
5/5/201520.1320.1820.0120.0139,256
5/4/201520.1320.2420.1320.1418,000
5/1/201520.2320.2320.1220.1513,287
4/30/201520.1320.2320.0520.2314,464
4/29/201520.1220.1620.0320.109,071
4/28/201520.1820.2020.0720.1110,515
4/27/201520.2020.2020.0620.177,446
4/24/201520.1920.2320.0420.108,507
4/23/201520.1720.1720.1320.172,698
4/22/201520.0720.2020.0620.209,540
4/21/201520.0220.0820.0120.048,858
4/20/201520.1820.1920.1520.1943,283
4/17/201520.2020.2020.0120.1115,814
4/16/201520.2420.2420.1120.186,678
4/15/201520.1820.3420.1320.1517,115
4/14/201520.1620.3220.1020.2416,917
4/13/201520.4120.4120.1220.218,773
4/10/201520.4520.4520.3020.383,386
4/9/201520.3820.4220.2720.418,660
4/8/201520.4820.4820.1820.416,580
4/7/201520.3220.3920.3220.396,453
4/6/201520.3120.3120.2620.291,976
4/2/201520.2820.3220.1320.328,546
4/1/201520.1620.3520.1620.2918,461
3/31/201520.1720.2520.0020.1021,562
3/30/201520.4520.5520.2120.2416,512
3/27/201520.4520.4520.3520.415,054
3/26/201520.3520.4320.2620.409,865
3/25/201520.1820.3620.1820.3217,337
3/24/201520.2320.3020.0320.2828,257
3/23/201520.0520.2320.0320.208,372
3/20/201520.3020.3019.9720.1718,197
3/19/201520.1920.3019.9820.1639,644
3/18/201520.4420.4620.2020.2125,218
3/17/201520.6520.6520.3820.387,766
3/16/201520.6620.7320.4320.6619,385
3/13/201520.5920.5920.5020.5718,386
3/12/201520.6720.6820.5020.5415,785
3/11/201520.5820.6020.5020.585,105
3/10/201520.6120.6120.5320.5513,493
3/9/201520.6620.6720.4720.5118,210
3/6/201520.6920.6920.5120.564,271
3/5/201520.7020.7020.5020.6911,293
3/4/201520.5220.9020.4820.6818,170
3/3/201520.4320.4620.4220.464,353
3/2/201520.5320.5920.3720.3741,723
2/27/201520.5220.6220.4520.598,677
2/26/201520.2620.4420.2620.4212,339
2/25/201520.3720.4820.2720.4213,465
2/24/201520.2320.4220.1820.2720,601
2/23/201520.2320.3520.1020.332,993
2/20/201520.2220.3120.1120.199,250
2/19/201520.0220.2020.0220.196,138
2/18/201520.0420.1219.9319.9810,782
2/17/201520.0920.1419.9420.075,047
2/13/201520.1520.2120.1020.1910,382
2/12/201520.2320.2820.0520.1020,073
2/11/201520.1920.2020.0420.179,661
2/10/201520.2220.3319.9720.1410,513
2/9/201520.2220.2320.0420.1728,199
2/6/201520.2820.2820.0520.088,907
2/5/201520.1220.2819.9220.2535,793
2/4/201520.0120.0119.9320.001,775
2/3/201520.0820.1819.8719.9923,697
2/2/201520.1020.1019.8320.0013,730
1/30/201520.0020.1219.9119.9713,129
1/29/201519.8820.1119.8820.1114,139
1/28/201519.9920.0719.9620.064,842
1/27/201520.0420.0919.9020.0719,228
1/26/201520.0720.0819.9820.0713,920
1/23/201520.0120.0819.9520.028,465
1/22/201519.9019.9919.6619.9738,450
1/21/201519.6920.0019.6919.8613,388
1/20/201520.0120.0219.6519.7028,932
1/16/201519.7720.0919.7720.034,838
1/15/201520.0620.0619.7119.8121,804
1/14/201520.0020.0719.9219.937,715
1/13/201520.1720.2619.9519.9527,025
1/12/201520.3620.3620.1220.2332,151
1/9/201520.2920.2920.0920.2412,394
1/8/201520.1220.3020.0420.1916,165
1/7/201519.9020.1119.7920.0620,335
1/6/201519.9320.0219.8519.8610,179
  • Showing 1-100 of 398 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center