ARES(ARES)
ARES
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $111.34 | $113.86 | $108.20 | $109.13 | 4.06M |
| 6/25/2026 | $113.72 | $118.16 | $111.69 | $112.47 | 2.52M |
| 6/24/2026 | $120.12 | $120.68 | $113.05 | $113.87 | 3.86M |
| 6/23/2026 | $124.01 | $125.07 | $117.32 | $120.78 | 3.49M |
| 6/22/2026 | $130.40 | $131.07 | $124.75 | $125.90 | 2.26M |
| 6/18/2026 | $130.00 | $131.37 | $127.72 | $129.34 | 4.52M |
| 6/17/2026 | $134.14 | $136.77 | $128.12 | $128.35 | 2.55M |
| 6/16/2026 | $135.30 | $137.51 | $134.56 | $134.98 | 2.31M |
| 6/15/2026 | $138.84 | $141.90 | $135.16 | $135.36 | 2.32M |
| 6/12/2026 | $134.68 | $137.50 | $133.43 | $134.90 | 1.50M |
| 6/11/2026 | $127.82 | $132.89 | $126.68 | $132.82 | 1.88M |
| 6/10/2026 | $129.60 | $133.39 | $128.07 | $128.31 | 1.59M |
| 6/9/2026 | $128.10 | $131.92 | $126.93 | $130.61 | 2.10M |
| 6/8/2026 | $126.08 | $128.54 | $125.21 | $126.87 | 1.83M |
| 6/5/2026 | $129.85 | $130.46 | $124.23 | $125.65 | 1.85M |
| 6/4/2026 | $125.23 | $131.30 | $124.45 | $130.50 | 2.13M |
| 6/3/2026 | $121.10 | $123.51 | $120.00 | $123.10 | 3.71M |
| 6/2/2026 | $128.23 | $130.05 | $126.48 | $128.28 | 3.55M |
| 6/1/2026 | $127.62 | $131.70 | $126.78 | $128.74 | 3.19M |
| 5/29/2026 | $125.57 | $130.15 | $124.90 | $128.50 | 4.28M |
| 5/28/2026 | $125.43 | $127.80 | $123.99 | $126.00 | 2.32M |
| 5/27/2026 | $125.79 | $128.33 | $125.28 | $126.58 | 2.29M |
| 5/26/2026 | $125.16 | $128.99 | $124.27 | $125.28 | 2.13M |
| 5/22/2026 | $124.67 | $126.00 | $123.60 | $124.41 | 1.75M |
| 5/21/2026 | $121.58 | $124.65 | $121.13 | $123.99 | 1.56M |
| 5/20/2026 | $121.42 | $124.10 | $118.81 | $122.11 | 1.86M |
| 5/19/2026 | $123.13 | $124.05 | $120.77 | $121.11 | 2.07M |
| 5/18/2026 | $122.26 | $124.95 | $121.71 | $123.70 | 1.56M |
| 5/15/2026 | $127.73 | $128.79 | $123.21 | $123.41 | 2.90M |
| 5/14/2026 | $124.71 | $129.35 | $124.10 | $128.53 | 2.39M |
| 5/13/2026 | $122.15 | $124.79 | $120.11 | $123.18 | 2.77M |
| 5/12/2026 | $124.14 | $125.99 | $121.51 | $123.66 | 2.73M |
| 5/11/2026 | $126.21 | $127.37 | $123.00 | $124.61 | 3.77M |
| 5/8/2026 | $123.56 | $127.83 | $121.87 | $126.25 | 4.02M |
| 5/7/2026 | $124.10 | $125.01 | $122.09 | $123.15 | 3.27M |
| 5/6/2026 | $124.40 | $125.50 | $121.40 | $123.86 | 3.06M |
| 5/5/2026 | $120.45 | $123.92 | $118.77 | $122.96 | 3.44M |
| 5/4/2026 | $120.41 | $125.18 | $119.71 | $119.98 | 3.38M |
| 5/1/2026 | $120.10 | $124.81 | $114.94 | $119.00 | 4.53M |
| 4/30/2026 | $110.03 | $117.86 | $108.78 | $117.40 | 4.82M |
| 4/29/2026 | $111.44 | $111.88 | $109.00 | $110.86 | 2.44M |
| 4/28/2026 | $113.86 | $114.36 | $110.18 | $113.01 | 3.00M |
| 4/27/2026 | $114.50 | $116.50 | $110.75 | $112.18 | 3.12M |
| 4/24/2026 | $114.96 | $116.50 | $113.59 | $115.23 | 1.62M |
| 4/23/2026 | $119.00 | $119.04 | $112.64 | $114.78 | 3.00M |
| 4/22/2026 | $121.51 | $123.00 | $119.33 | $121.05 | 2.20M |
| 4/21/2026 | $119.54 | $123.46 | $118.09 | $119.84 | 2.45M |
| 4/20/2026 | $116.01 | $119.51 | $116.00 | $118.77 | 1.85M |
| 4/17/2026 | $118.19 | $121.20 | $117.02 | $117.78 | 4.03M |
| 4/16/2026 | $121.00 | $121.78 | $115.89 | $116.22 | 3.72M |
| 4/15/2026 | $114.40 | $120.29 | $114.29 | $119.28 | 5.10M |
| 4/14/2026 | $108.80 | $113.69 | $108.69 | $112.61 | 4.08M |
| 4/13/2026 | $99.90 | $107.05 | $99.60 | $106.68 | 3.96M |
| 4/10/2026 | $104.88 | $104.88 | $98.44 | $100.46 | 4.43M |
| 4/9/2026 | $103.35 | $105.49 | $102.80 | $104.80 | 2.63M |
| 4/8/2026 | $106.31 | $109.50 | $100.25 | $104.83 | 6.23M |
| 4/7/2026 | $101.51 | $103.73 | $100.99 | $102.24 | 3.15M |
| 4/6/2026 | $102.93 | $104.55 | $102.23 | $102.83 | 2.17M |
| 4/2/2026 | $103.34 | $106.34 | $100.19 | $102.43 | 5.07M |
| 4/1/2026 | $109.16 | $109.99 | $104.83 | $105.80 | 2.94M |
| 3/31/2026 | $109.54 | $110.49 | $106.36 | $109.10 | 2.99M |
| 3/30/2026 | $105.92 | $110.08 | $105.50 | $107.66 | 2.53M |