Ares International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	53.40	53.50	53.10	53.20	53.20	-0.56%	71,940
Jul 8, 2026	53.80	54.10	52.90	53.50	53.50	0.56%	98,771
Jul 7, 2026	54.30	54.50	53.00	53.20	53.20	-1.66%	322,122
Jul 6, 2026	54.20	54.50	53.90	54.10	54.10	0.37%	164,208
Jul 3, 2026	53.50	54.10	53.50	53.90	53.90	0.75%	114,981
Jul 2, 2026	52.80	54.50	52.80	53.50	53.50	2.10%	428,746
Jul 1, 2026	52.20	52.60	51.90	52.40	52.40	0.19%	88,600
Jun 30, 2026	52.00	52.50	52.00	52.30	52.30	0.58%	115,669
Jun 29, 2026	52.10	52.40	51.80	52.00	52.00	0.58%	116,167
Jun 26, 2026	52.60	52.90	51.70	51.70	51.70	-2.45%	237,235
Jun 25, 2026	53.20	53.40	52.90	53.00	53.00	-0.38%	125,183
Jun 24, 2026	52.60	53.40	52.60	53.20	53.20	0.19%	101,995
Jun 23, 2026	53.70	53.80	53.00	53.10	53.10	-1.12%	143,184
Jun 22, 2026	53.80	54.30	53.50	53.70	53.70	-0.19%	200,597
Jun 18, 2026	54.50	54.50	53.60	53.80	53.80	-0.74%	148,510
Jun 17, 2026	53.30	54.30	53.30	54.20	54.20	1.69%	230,876
Jun 16, 2026	54.00	54.10	52.60	53.30	53.30	-1.11%	186,240
Jun 15, 2026	53.40	53.90	53.30	53.90	53.90	1.51%	244,750
Jun 12, 2026	52.70	53.90	52.70	53.10	53.10	1.14%	129,185
Jun 11, 2026	52.50	53.10	51.80	52.50	52.50	-0.94%	172,116
Jun 10, 2026	53.40	54.30	53.00	53.00	53.00	-1.49%	288,243
Jun 9, 2026	53.70	54.40	53.40	53.80	53.80	0.37%	185,068
Jun 8, 2026	50.20	54.30	50.20	53.60	53.60	-	355,944
Jun 5, 2026	54.60	55.20	53.50	53.60	53.60	-1.83%	307,359
Jun 4, 2026	54.00	55.40	53.50	54.60	54.60	0.74%	562,433
Jun 3, 2026	54.20	54.30	53.40	54.20	54.20	-	475,550
Jun 2, 2026	55.00	55.80	53.40	54.20	54.20	-0.73%	1,229,415
Jun 1, 2026	51.30	56.20	51.30	54.60	54.60	6.85%	2,251,819
May 29, 2026	51.00	51.30	50.80	51.10	51.10	0.59%	175,268
May 28, 2026	50.90	50.90	50.30	50.80	50.80	0.40%	265,477
May 27, 2026	51.10	51.40	50.30	50.60	50.60	-0.59%	326,101
May 26, 2026	50.20	51.00	50.20	50.90	50.90	0.99%	248,777
May 25, 2026	50.50	50.50	50.00	50.40	50.40	-0.20%	224,741
May 22, 2026	50.40	50.60	50.00	50.50	50.50	0.20%	180,116
May 21, 2026	50.20	50.70	50.20	50.40	50.40	0.40%	116,863
May 20, 2026	49.85	50.30	49.70	50.20	50.20	0.70%	87,370
May 19, 2026	50.10	50.60	49.80	49.85	49.85	-	101,528
May 18, 2026	49.60	50.20	49.10	49.85	49.85	0.50%	120,568
May 15, 2026	50.30	50.50	49.50	49.60	49.60	-1.20%	479,586
May 14, 2026	50.90	50.90	50.00	50.20	50.20	-1.38%	479,147
May 13, 2026	51.30	51.30	50.80	50.90	50.90	-0.78%	123,612
May 12, 2026	51.80	51.80	50.90	51.30	51.30	-0.77%	245,714
May 11, 2026	53.10	53.10	51.00	51.70	51.70	-2.64%	553,232
May 8, 2026	52.90	53.70	52.90	53.10	53.10	0.38%	191,080
May 7, 2026	53.10	53.50	52.70	52.90	52.90	0.19%	237,826
May 6, 2026	52.90	53.10	52.50	52.80	52.80	0.19%	257,485
May 5, 2026	52.60	53.30	52.60	52.70	52.70	0.19%	253,960
May 4, 2026	52.50	53.10	52.30	52.60	52.60	-	241,331
Apr 30, 2026	52.40	53.80	52.20	52.60	52.60	0.57%	160,224
Apr 29, 2026	52.10	53.00	51.90	52.30	52.30	0.77%	273,374