ARES

ARES · NYSE

Prices in USD

Historical prices

ARES (ARES), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026125.10128.69124.29128.15128.153,191,800
Oct 29, 2026123.82128.96122.95127.47127.472,391,900
Oct 28, 2026122.07124.79122.00123.82123.822,455,000
Oct 27, 2026123.20123.81121.28122.19122.191,238,100
Oct 26, 2026122.67123.46121.25121.88121.881,951,300
Oct 23, 2026122.19123.96121.99122.08122.081,890,700
Oct 22, 2026114.99123.92114.99123.70123.702,645,300
Oct 21, 2026118.52118.95116.27117.01117.011,842,100
Oct 20, 2026113.19116.82112.71116.29116.292,875,000
Oct 19, 2026112.72113.93111.64113.00113.002,060,200
Oct 16, 2026114.62115.70111.32112.27112.272,471,300
Oct 15, 2026112.82114.24110.30114.03114.033,441,400
Oct 14, 2026114.12115.26111.14112.49112.492,533,100
Oct 13, 2026118.90118.90113.56115.62115.622,665,700
Oct 12, 2026116.96118.32116.31118.15118.151,404,800
Oct 9, 2026117.03119.58115.97117.22117.221,824,200
Oct 8, 2026114.71116.38113.85116.26116.262,742,600
Oct 7, 2026115.92117.11114.78115.75115.751,457,800
Oct 6, 2026117.90119.13116.94117.74117.741,972,200
Oct 5, 2026117.62118.38115.33117.13117.131,688,600
Oct 2, 2026118.44120.50116.72117.55117.552,594,000
Oct 1, 2026116.51119.18113.06116.57116.572,330,000
Sep 30, 2026118.97119.52115.41116.17116.172,079,700
Sep 29, 2026118.30119.58117.61118.97118.972,167,600
Sep 28, 2026120.69120.69117.47118.34118.342,455,400