Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 15.72 | 16.20 | 15.70 | 15.81 | 11,295 |
| September 17, 2026 | 15.92 | 16.15 | 15.65 | 15.86 | 14,300 |
| September 16, 2026 | 15.69 | 16.04 | 15.63 | 15.83 | 14,800 |
| September 15, 2026 | 15.83 | 15.98 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
No events for this security recently.
Address:C/O THE CARLYLE GROUP 1001 PENNSYLVANIA AVENUE, N.W., WASHINGTON, DC, 20004, US
| 265m |
| AMPAmeriprise Financial, Inc. | 546.73 | +0.19 % | 242m |
| OWLBlue Owl Capital Inc. | 9.86 | −1.05 % | 217m |
| CGThe Carlyle Group Inc. | 40.10 | −0.17 % | 177m |
| TROWT. Rowe Price Group, Inc. | 104.17 | +129.30 % | 153m |
| 15.74 |
| 15.84 |
| 123,600 |
| September 14, 2026 | 15.94 | 15.97 | 15.67 | 15.95 | 119,100 |
| September 11, 2026 | 15.85 | 15.94 | 15.71 | 15.89 | 404,700 |
| September 10, 2026 | 15.83 | 15.87 | 15.72 | 15.83 | 17,800 |
| September 09, 2026 | 15.88 | 15.94 | 15.83 | 15.83 | 23,800 |
| September 08, 2026 | 15.87 | 15.95 | 15.84 | 15.92 | 15,300 |
| September 04, 2026 | 15.93 | 16.04 | 15.85 | 15.93 | 56,500 |
| September 03, 2026 | 15.96 | 16.05 | 15.87 | 15.92 | 27,300 |
| September 02, 2026 | 15.96 | 16.13 | 15.96 | 16.06 | 9,800 |
| September 01, 2026 | 15.95 | 16.14 | 15.95 | 16.14 | 19,700 |
| August 31, 2026 | 16.09 | 16.11 | 15.94 | 15.99 | 20,300 |
| August 28, 2026 | 16.25 | 16.25 | 16.07 | 16.07 | 2,900 |
| August 27, 2026 | 16.15 | 16.20 | 15.95 | 16.10 | 12,300 |
| August 26, 2026 | 16.02 | 16.08 | 15.99 | 15.99 | 9,900 |
| August 25, 2026 | 16.07 | 16.15 | 15.95 | 16.12 | 14,200 |
| August 24, 2026 | 15.95 | 16.24 | 15.95 | 15.98 | 4,600 |
| August 21, 2026 | 16.07 | 16.44 | 16.07 | 16.08 | 20,900 |