ARES(ARES)
ARES
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $106.92 | $108.77 | $104.00 | $106.28 | 3.38M |
| 3/26/2026 | $105.91 | $109.46 | $104.94 | $107.92 | 2.30M |
| 3/25/2026 | $108.18 | $109.59 | $104.69 | $106.50 | 2.15M |
| 3/24/2026 | $102.99 | $107.45 | $102.23 | $106.04 | 4.05M |
| 3/23/2026 | $110.87 | $111.71 | $106.24 | $107.12 | 3.41M |
| 3/20/2026 | $107.92 | $107.92 | $105.03 | $105.87 | 11.59M |
| 3/19/2026 | $104.23 | $108.58 | $103.50 | $107.99 | 3.46M |
| 3/18/2026 | $104.81 | $110.39 | $103.75 | $105.97 | 4.22M |
| 3/17/2026 | $101.27 | $105.91 | $101.27 | $105.67 | 5.54M |
| 3/16/2026 | $102.15 | $103.96 | $98.80 | $100.51 | 4.38M |
| 3/13/2026 | $97.98 | $102.81 | $97.53 | $101.76 | 5.20M |
| 3/12/2026 | $100.45 | $103.63 | $95.80 | $96.56 | 8.99M |
| 3/11/2026 | $107.80 | $109.60 | $100.25 | $103.46 | 5.27M |
| 3/10/2026 | $109.39 | $110.92 | $105.47 | $108.68 | 3.69M |
| 3/9/2026 | $107.36 | $109.66 | $106.45 | $108.85 | 3.76M |
| 3/6/2026 | $113.24 | $113.59 | $108.24 | $110.01 | 4.74M |
| 3/5/2026 | $116.04 | $119.38 | $115.38 | $117.04 | 2.54M |
| 3/4/2026 | $113.40 | $117.03 | $112.32 | $116.21 | 2.95M |
| 3/3/2026 | $107.40 | $114.67 | $106.02 | $112.65 | 3.57M |
| 3/2/2026 | $109.28 | $114.51 | $108.94 | $113.36 | 3.32M |
| 2/27/2026 | $114.03 | $114.25 | $108.67 | $112.01 | 6.04M |
| 2/26/2026 | $120.91 | $121.76 | $115.19 | $118.08 | 3.81M |
| 2/25/2026 | $118.74 | $120.64 | $115.47 | $119.18 | 4.18M |
| 2/24/2026 | $113.81 | $118.90 | $113.25 | $117.16 | 3.85M |
| 2/23/2026 | $120.52 | $121.03 | $112.69 | $114.57 | 7.51M |
| 2/20/2026 | $126.39 | $130.15 | $122.44 | $123.16 | 5.81M |
| 2/19/2026 | $129.50 | $130.15 | $124.15 | $129.85 | 5.06M |
| 2/18/2026 | $130.98 | $134.54 | $130.98 | $133.97 | 1.93M |
| 2/17/2026 | $133.84 | $135.08 | $128.10 | $130.41 | 3.59M |
| 2/13/2026 | $134.68 | $135.95 | $132.66 | $133.88 | 2.34M |
| 2/12/2026 | $138.35 | $139.15 | $132.00 | $133.94 | 3.68M |
| 2/11/2026 | $139.72 | $140.99 | $134.30 | $137.38 | 3.60M |
| 2/10/2026 | $137.00 | $138.31 | $135.00 | $136.99 | 3.68M |
| 2/9/2026 | $132.86 | $137.67 | $131.02 | $137.25 | 3.82M |
| 2/6/2026 | $129.58 | $131.42 | $126.00 | $130.46 | 6.75M |
| 2/5/2026 | $131.98 | $134.11 | $119.40 | $121.87 | 10.94M |
| 2/4/2026 | $130.21 | $138.76 | $125.93 | $137.22 | 7.95M |