ARE(ARE)
ARE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $48.29 | $49.13 | $48.10 | $48.63 | 1.92M |
| 4/16/2026 | $47.85 | $48.95 | $47.04 | $47.95 | 2.78M |
| 4/15/2026 | $45.40 | $47.77 | $45.06 | $47.61 | 2.31M |
| 4/14/2026 | $43.60 | $45.47 | $43.37 | $45.39 | 2.77M |
| 4/13/2026 | $42.26 | $43.76 | $42.00 | $43.75 | 2.01M |
| 4/10/2026 | $43.99 | $44.66 | $41.73 | $42.61 | 2.48M |
| 4/9/2026 | $44.73 | $45.09 | $43.70 | $43.99 | 1.98M |
| 4/8/2026 | $45.30 | $45.46 | $44.51 | $44.84 | 2.50M |
| 4/7/2026 | $42.80 | $44.29 | $42.80 | $44.13 | 2.16M |
| 4/6/2026 | $42.83 | $43.44 | $42.54 | $43.05 | 2.14M |
| 4/2/2026 | $42.75 | $43.25 | $41.44 | $43.23 | 4.11M |
| 4/1/2026 | $46.50 | $46.50 | $43.25 | $43.29 | 4.22M |
| 3/31/2026 | $46.29 | $47.36 | $46.12 | $46.42 | 3.27M |
| 3/30/2026 | $46.85 | $47.55 | $45.05 | $46.29 | 2.47M |
| 3/27/2026 | $47.78 | $47.91 | $45.61 | $46.04 | 1.84M |
| 3/26/2026 | $47.17 | $48.69 | $47.17 | $48.01 | 1.79M |
| 3/25/2026 | $46.89 | $47.56 | $46.06 | $47.28 | 2.01M |
| 3/24/2026 | $47.60 | $48.61 | $47.13 | $47.38 | 1.57M |
| 3/23/2026 | $48.66 | $49.23 | $47.75 | $48.15 | 2.05M |
| 3/20/2026 | $48.92 | $49.18 | $47.19 | $47.39 | 4.61M |
| 3/19/2026 | $48.17 | $49.61 | $47.97 | $49.52 | 1.40M |
| 3/18/2026 | $48.80 | $49.15 | $48.28 | $48.31 | 1.24M |
| 3/17/2026 | $49.13 | $50.08 | $49.11 | $49.40 | 2.37M |
| 3/16/2026 | $48.93 | $49.05 | $48.05 | $48.31 | 1.96M |
| 3/13/2026 | $51.20 | $51.20 | $48.18 | $48.41 | 2.28M |
| 3/12/2026 | $49.78 | $51.16 | $49.45 | $50.25 | 2.97M |
| 3/11/2026 | $50.84 | $51.03 | $49.88 | $50.17 | 1.84M |
| 3/10/2026 | $51.00 | $51.81 | $50.15 | $51.05 | 1.37M |
| 3/9/2026 | $49.85 | $51.43 | $48.44 | $51.18 | 2.24M |
| 3/6/2026 | $50.87 | $51.26 | $49.60 | $50.73 | 1.63M |
| 3/5/2026 | $52.94 | $53.40 | $51.51 | $51.79 | 1.39M |
| 3/4/2026 | $52.08 | $53.60 | $51.60 | $53.58 | 2.16M |
| 3/3/2026 | $51.24 | $52.73 | $49.50 | $52.22 | 2.27M |
| 3/2/2026 | $53.40 | $53.92 | $52.57 | $52.63 | 2.27M |
| 2/27/2026 | $54.27 | $54.59 | $52.50 | $54.04 | 12.59M |
| 2/26/2026 | $54.26 | $55.27 | $54.20 | $55.12 | 1.77M |
| 2/25/2026 | $53.61 | $54.16 | $52.51 | $54.06 | 1.79M |
| 2/24/2026 | $53.55 | $55.21 | $53.17 | $53.72 | 1.91M |
| 2/23/2026 | $53.36 | $53.89 | $52.82 | $53.75 | 1.52M |
| 2/20/2026 | $53.45 | $53.90 | $52.62 | $53.65 | 1.27M |
| 2/19/2026 | $54.13 | $54.25 | $52.81 | $53.40 | 1.46M |
| 2/18/2026 | $54.28 | $55.02 | $53.93 | $54.16 | 1.47M |
| 2/17/2026 | $54.00 | $55.01 | $52.23 | $54.41 | 2.27M |
| 2/13/2026 | $51.19 | $53.36 | $51.01 | $52.49 | 2.01M |
| 2/12/2026 | $53.70 | $54.65 | $50.10 | $50.40 | 3.30M |
| 2/11/2026 | $56.94 | $57.32 | $53.71 | $53.76 | 2.41M |
| 2/10/2026 | $56.53 | $57.20 | $56.10 | $56.86 | 1.66M |
| 2/9/2026 | $55.60 | $56.32 | $54.37 | $56.20 | 1.33M |
| 2/6/2026 | $55.00 | $56.07 | $54.39 | $55.90 | 1.78M |
| 2/5/2026 | $54.95 | $55.64 | $53.67 | $55.14 | 2.00M |
| 2/4/2026 | $54.16 | $56.52 | $54.16 | $55.31 | 3.05M |
| 2/3/2026 | $53.67 | $54.53 | $53.14 | $53.82 | 2.37M |
| 2/2/2026 | $54.56 | $55.28 | $53.70 | $54.15 | 2.45M |
| 1/30/2026 | $54.35 | $55.03 | $53.18 | $54.64 | 5.35M |
| 1/29/2026 | $55.01 | $55.34 | $53.14 | $54.05 | 3.20M |
| 1/28/2026 | $58.40 | $58.74 | $54.55 | $54.61 | 3.06M |
| 1/27/2026 | $57.35 | $59.25 | $56.20 | $58.14 | 3.86M |
| 1/26/2026 | $59.50 | $59.75 | $57.13 | $57.16 | 4.46M |
| 1/23/2026 | $57.87 | $59.76 | $57.85 | $59.69 | 1.92M |
| 1/22/2026 | $58.61 | $59.38 | $57.91 | $58.09 | 2.83M |
| 1/21/2026 | $57.86 | $58.73 | $57.59 | $58.45 | 3.89M |
| 1/20/2026 | $56.92 | $57.71 | $56.01 | $57.52 | 3.14M |