Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ares Strategic Mng New (OP:ARSMF)

0.2846 -0.0018 (-0.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2026 0.2710 0.2892 0.2700 0.2846 582,882 -0.00(-0.63%)
May 05, 2026 0.2933 0.2940 0.2840 0.2864 118,515 +0.00(+0.85%)
May 04, 2026 0.2855 0.3149 0.2840 0.2840 203,361 -0.01(-3.73%)
May 01, 2026 0.2800 0.3074 0.2800 0.2950 141,938 +0.01(+3.47%)
Apr 30, 2026 0.2895 0.3040 0.2802 0.2851 233,721 -0.00(-1.69%)
Apr 29, 2026 0.2994 0.2994 0.2900 0.2900 164,203 -0.00(-0.82%)
Apr 28, 2026 0.3424 0.3424 0.2875 0.2924 206,961 -0.00(-0.54%)
Apr 27, 2026 0.3040 0.3040 0.2901 0.2940 158,426 -0.01(-2.07%)
Apr 24, 2026 0.3150 0.3151 0.2943 0.3002 155,801 -0.01(-2.06%)
Apr 23, 2026 0.2876 0.3144 0.2826 0.3065 459,695 +0.03(+9.46%)
Apr 22, 2026 0.2890 0.2890 0.2800 0.2800 527,781 -0.01(-3.28%)
Apr 21, 2026 0.2916 0.2965 0.2801 0.2895 463,780 -0.00(-0.86%)
Apr 20, 2026 0.3089 0.3089 0.2810 0.2920 361,552 -0.00(-0.71%)
Apr 17, 2026 0.2900 0.2990 0.2770 0.2941 214,869 +0.01(+3.08%)
Apr 16, 2026 0.2850 0.3000 0.2800 0.2853 283,041 -0.00(-1.62%)
Apr 15, 2026 0.2730 0.3030 0.2730 0.2900 548,099 -0.01(-2.06%)
Apr 14, 2026 0.2771 0.3163 0.2771 0.2961 290,743 -0.00(-0.17%)
Apr 13, 2026 0.3114 0.3187 0.2900 0.2966 410,777 -0.01(-4.45%)
Apr 10, 2026 0.3039 0.3160 0.2978 0.3104 271,799 +0.01(+3.47%)
Apr 09, 2026 0.3008 0.3062 0.2910 0.3000 227,489 +0.00(+0.00%)
Apr 08, 2026 0.3050 0.3159 0.3000 0.3000 288,696 -0.00(-1.28%)
Apr 07, 2026 0.3066 0.3100 0.3007 0.3039 305,820 -0.01(-1.97%)
Apr 06, 2026 0.3250 0.3250 0.3077 0.3100 147,894 +0.00(+1.44%)
Apr 02, 2026 0.3250 0.3250 0.3000 0.3056 301,067 -0.00(-1.32%)
Apr 01, 2026 0.3238 0.3238 0.3055 0.3097 261,629 -0.00(-1.18%)
Mar 31, 2026 0.3131 0.3300 0.3050 0.3134 354,385 +0.00(+0.16%)
Mar 30, 2026 0.3194 0.3280 0.3050 0.3129 303,245 -0.01(-4.31%)
Mar 27, 2026 0.3319 0.3319 0.3140 0.3270 235,169 -0.00(-1.45%)
Mar 26, 2026 0.3350 0.3550 0.3200 0.3318 394,681 +0.00(+0.64%)
Mar 25, 2026 0.3500 0.3500 0.3113 0.3297 126,299 +0.02(+5.50%)
Mar 24, 2026 0.3260 0.3307 0.3101 0.3125 207,531 -0.01(-2.34%)
Mar 23, 2026 0.3318 0.3351 0.3100 0.3200 287,032 +0.01(+1.85%)
Mar 20, 2026 0.3360 0.3390 0.3128 0.3142 282,389 -0.01(-3.26%)
Mar 19, 2026 0.3020 0.3460 0.3020 0.3248 365,857 -0.01(-2.58%)
Mar 18, 2026 0.3450 0.3500 0.3200 0.3334 790,590 -0.02(-5.58%)
Mar 17, 2026 0.3650 0.3650 0.3451 0.3531 161,793 +0.00(+0.89%)
Mar 16, 2026 0.3644 0.3650 0.3500 0.3500 252,973 -0.01(-2.29%)
Mar 13, 2026 0.3340 0.3640 0.3340 0.3582 301,070 -0.00(-0.50%)
Mar 12, 2026 0.3654 0.3695 0.3600 0.3600 364,939 -0.01(-1.37%)
Mar 11, 2026 0.3660 0.3701 0.3610 0.3650 150,353 -0.00(-1.22%)
Mar 10, 2026 0.3310 0.3700 0.3300 0.3695 203,697 +0.02(+4.50%)
Mar 09, 2026 0.3650 0.3650 0.3496 0.3536 336,451 -0.01(-2.56%)
Mar 06, 2026 0.3700 0.3849 0.3561 0.3629 398,423 -0.02(-4.25%)
Mar 05, 2026 0.3700 0.3790 0.3531 0.3790 351,581 +0.02(+4.44%)
Mar 04, 2026 0.3658 0.3875 0.3581 0.3629 423,108 -0.01(-1.92%)
Mar 03, 2026 0.3630 0.3877 0.3530 0.3700 339,901 +0.01(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.