$17.44 -0.09 (%) Ares Mlt Stg Ct Shs - NYSE

Aug. 28, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARMF historical data

Date Open High Low Close Volume
8/28/201517.4917.4917.3417.4428,112
8/27/201517.4117.5317.3817.5313,396
8/26/201517.3417.5717.3117.4519,235
8/25/201517.4917.5617.2917.2917,503
8/24/201517.9417.9417.3717.5797,628
8/21/201518.1218.1318.0018.0826,400
8/20/201518.0918.1918.0218.1014,717
8/19/201518.0518.0617.9518.0615,109
8/18/201517.9818.1017.9818.078,642
8/17/201518.0318.0918.0318.039,467
8/14/201518.0318.0917.9918.0110,779
8/13/201518.0418.0817.9918.0716,375
8/12/201517.8418.0417.8118.0414,880
8/11/201518.0918.0917.9217.9812,741
8/10/201518.1718.1818.1018.148,570
8/7/201518.1118.2018.0918.1812,293
8/6/201518.3018.3118.1618.2219,711
8/5/201518.3018.4218.2618.2913,691
8/4/201518.3518.4318.2518.3314,203
8/3/201518.4018.4018.2018.2825,374
7/31/201518.2218.3318.1718.2514,048
7/30/201518.1518.3818.1318.2430,485
7/29/201518.1118.1918.0218.1522,613
7/28/201518.1518.2718.0518.1331,443
7/27/201518.2118.3518.1618.2126,394
7/24/201518.5318.6618.3018.3164,079
7/23/201518.5518.6618.4118.5548,139
7/22/201518.5118.6818.4718.5055,115
7/21/201518.4918.7418.3818.5437,724
7/20/201518.8318.9918.7018.7232,057
7/17/201518.7818.9618.7818.8932,292
7/16/201518.6618.8318.6618.8141,604
7/15/201518.5718.7118.5718.6625,024
7/14/201518.8018.8018.6818.695,351
7/13/201518.8118.8718.7918.837,080
7/10/201518.7918.9018.7918.849,118
7/9/201518.8219.1118.8218.866,970
7/8/201518.8518.9118.7918.836,063
7/7/201518.8518.9518.7718.9011,008
7/6/201518.7218.9018.7218.8819,601
7/2/201518.8018.8918.8018.845,168
7/1/201518.8118.9418.7818.7918,629
6/30/201518.8218.8218.7018.8119,775
6/29/201518.8518.8518.7218.789,582
6/26/201518.8919.0518.8918.8915,964
6/25/201519.1819.2519.0819.0829,156
6/24/201519.1019.2219.1019.2214,519
6/23/201519.3019.3019.1219.1410,567
6/22/201519.2319.2819.1419.2718,323
6/19/201519.2119.2219.1419.216,788
6/18/201519.2119.2819.2119.226,114
6/17/201519.3319.3419.1819.2119,471
6/16/201519.2819.3719.2619.346,685
6/15/201519.4719.5119.4019.4111,986
6/12/201519.4519.4819.4019.4187,139
6/11/201519.4919.5319.3919.4130,975
6/10/201519.4719.6419.4719.498,994
6/9/201519.5719.6519.5019.5314,358
6/8/201519.7519.7619.5619.5710,085
6/5/201519.6519.7619.6519.696,765
6/4/201519.7519.8619.7519.8116,952
6/3/201519.8219.9019.7919.8810,034
6/2/201519.8719.8819.7819.795,629
6/1/201519.7119.8819.7119.849,676
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
  • Showing 1-100 of 462 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!