$20.34 +0.17 (%) Ares Mlt Stg Ct Shs - NYSE

Oct. 20, 2014 | 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
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
7/30/201421.9322.0721.8222.0113,960
7/29/201421.9022.1521.8822.09105,189
7/28/201421.8821.9221.8421.878,974
7/25/201421.7121.8721.7021.869,995
7/24/201421.8321.8721.6921.8614,024
7/23/201421.6221.8221.6221.8213,259
7/22/201421.7421.8421.5621.7057,115
7/21/201421.6321.7421.6321.6814,370
7/18/201421.7021.7021.5821.619,092
7/17/201421.7821.8621.4621.5749,913
7/16/201421.9121.9921.7521.8322,207
7/15/201421.8922.1721.8321.91110,609
7/14/201421.8221.9121.7021.8922,263
7/11/201421.6321.7521.6321.7515,116
7/10/201421.5021.6421.4621.5320,172
7/9/201421.7421.7421.4121.5321,557
7/8/201421.5421.7021.5421.6426,767
7/7/201421.7521.7521.5521.6444,971
7/3/201421.9821.9821.7521.909,271
7/2/201421.9721.9921.8621.9410,271
7/1/201421.7522.1721.6621.9119,875
6/30/201421.7821.8921.6921.8631,951
6/27/201421.6521.7421.6321.6912,914
6/26/201421.6621.7121.5721.659,833
6/25/201421.6021.7521.4521.7523,411
6/24/201421.6921.6921.5921.6220,399
6/23/201421.6921.6921.4721.5921,081
6/20/201421.5921.7521.3621.5835,280
6/19/201421.7721.7721.6321.7523,152
6/18/201421.5521.6921.4121.5536,305
6/17/201421.7521.7521.5721.5836,983
6/16/201421.8021.8021.6721.7527,636
6/13/201421.7321.7821.7221.726,583
6/12/201421.8121.8321.6821.7623,204
6/11/201421.7121.8121.5521.8112,308
6/10/201421.7321.8321.7321.7916,015
6/9/201421.7021.8021.7021.7322,919
6/6/201421.8621.8621.7021.7726,874
6/5/201421.7021.7621.7021.7126,607
6/4/201421.8021.8121.5621.6749,566
6/3/201421.8121.8821.7121.7811,394
6/2/201421.9022.0821.8021.8830,663
5/30/201421.6821.9021.6821.8915,442
  • Showing 1-100 of 246 items
  • 1
  • 2
  • 3
  • >>
Trading Center