Ares International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	48.80	49.20	48.75	49.00	49.00	0.31%	77,977
Aug 24, 2026	49.00	49.20	48.85	48.85	48.85	-0.10%	82,384
Aug 21, 2026	49.00	49.20	48.80	48.90	48.90	0.10%	84,592
Aug 20, 2026	48.90	49.10	48.85	48.85	48.85	0.10%	56,937
Aug 19, 2026	48.55	49.00	48.35	48.80	48.80	-0.31%	99,024
Aug 18, 2026	49.50	49.55	48.80	48.95	48.95	-1.81%	192,283
Aug 17, 2026	50.10	50.10	49.65	49.85	49.85	-0.50%	73,691
Aug 14, 2026	49.95	50.30	49.50	50.10	50.10	-0.40%	130,529
Aug 13, 2026	50.10	50.30	49.50	50.30	50.30	0.40%	136,688
Aug 12, 2026	50.10	50.40	49.85	50.10	50.10	-	118,803
Aug 11, 2026	49.50	50.20	49.40	50.10	50.10	1.21%	153,390
Aug 10, 2026	48.70	49.60	48.70	49.50	49.50	2.27%	216,363
Aug 7, 2026	48.40	49.10	48.35	48.40	48.40	-0.10%	74,298
Aug 6, 2026	49.00	49.25	48.25	48.45	48.45	-1.12%	98,979
Aug 5, 2026	48.70	49.20	48.70	49.00	49.00	0.62%	114,847
Aug 4, 2026	48.10	48.80	48.10	48.70	48.70	0.62%	71,444
Aug 3, 2026	48.00	48.80	48.00	48.40	48.40	0.62%	99,450
Jul 31, 2026	48.45	48.70	48.00	48.10	48.10	1.91%	119,753
Jul 30, 2026	46.70	48.45	46.70	47.20	47.20	-0.84%	201,134
Jul 29, 2026	48.00	48.30	46.45	47.60	47.60	-0.83%	356,159
Jul 28, 2026	48.50	48.70	47.85	48.00	48.00	-1.23%	195,157
Jul 27, 2026	48.70	49.00	48.40	48.60	48.60	-0.21%	115,687
Jul 24, 2026	48.20	48.70	47.80	48.70	48.70	1.04%	183,868
Jul 23, 2026	48.40	48.50	48.10	48.20	48.20	-0.52%	256,556
Jul 22, 2026	48.70	49.25	48.30	48.45	48.45	-0.48%	611,970
Jul 21, 2026	52.00	52.50	51.70	52.00	48.68	0.78%	392,705
Jul 20, 2026	51.80	51.80	50.80	51.60	48.31	-0.39%	295,045
Jul 17, 2026	52.90	52.90	51.60	51.80	48.49	-2.26%	293,325
Jul 16, 2026	52.90	53.30	52.40	53.00	49.62	0.57%	131,892
Jul 15, 2026	52.30	52.70	52.20	52.70	49.34	1.15%	96,018
Jul 14, 2026	52.60	52.70	51.70	52.10	48.78	-1.33%	302,019
Jul 13, 2026	53.60	53.60	52.50	52.80	49.43	-0.75%	113,478
Jul 9, 2026	53.40	53.50	53.10	53.20	49.81	-0.56%	71,940
Jul 8, 2026	53.80	54.10	52.90	53.50	50.09	0.56%	98,771
Jul 7, 2026	54.30	54.50	53.00	53.20	49.81	-1.66%	322,122
Jul 6, 2026	54.20	54.50	53.90	54.10	50.65	0.37%	164,208
Jul 3, 2026	53.50	54.10	53.50	53.90	50.46	0.75%	114,981
Jul 2, 2026	52.80	54.50	52.80	53.50	50.09	2.10%	428,746
Jul 1, 2026	52.20	52.60	51.90	52.40	49.06	0.19%	88,600
Jun 30, 2026	52.00	52.50	52.00	52.30	48.96	0.58%	115,669
Jun 29, 2026	52.10	52.40	51.80	52.00	48.68	0.58%	116,167
Jun 26, 2026	52.60	52.90	51.70	51.70	48.40	-2.45%	237,295
Jun 25, 2026	53.20	53.40	52.90	53.00	49.62	-0.38%	125,184
Jun 24, 2026	52.60	53.40	52.60	53.20	49.81	0.19%	101,995
Jun 23, 2026	53.70	53.80	53.00	53.10	49.71	-1.12%	143,184
Jun 22, 2026	53.80	54.30	53.50	53.70	50.27	-0.19%	200,597
Jun 18, 2026	54.50	54.50	53.60	53.80	50.37	-0.74%	148,510
Jun 17, 2026	53.30	54.30	53.30	54.20	50.74	1.69%	230,876
Jun 16, 2026	54.00	54.10	52.60	53.30	49.90	-1.11%	186,240
Jun 15, 2026	53.40	53.90	53.30	53.90	50.46	1.51%	244,750