Ares International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	52.90	53.70	52.90	53.10	53.10	0.38%	191,077
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%	254,320
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	-	241,017
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
Apr 28, 2026	51.70	52.10	51.10	51.90	51.90	0.39%	198,486
Apr 27, 2026	52.10	52.10	51.00	51.70	51.70	-0.77%	166,690
Apr 24, 2026	52.30	52.50	51.70	52.10	52.10	-0.57%	153,479
Apr 23, 2026	53.50	53.90	51.50	52.40	52.40	-2.42%	349,228
Apr 22, 2026	54.80	54.80	53.70	53.70	53.70	-0.56%	316,481
Apr 21, 2026	53.40	54.00	53.00	54.00	54.00	1.50%	214,806
Apr 20, 2026	54.00	54.10	53.10	53.20	53.20	-1.48%	230,771
Apr 17, 2026	54.80	55.30	53.60	54.00	54.00	-1.46%	339,693
Apr 16, 2026	51.90	54.90	51.60	54.80	54.80	5.38%	850,105
Apr 15, 2026	52.80	52.80	51.80	52.00	52.00	0.78%	161,470
Apr 14, 2026	51.30	52.10	51.30	51.60	51.60	0.78%	128,949
Apr 13, 2026	51.20	52.40	50.70	51.20	51.20	-1.92%	221,355
Apr 10, 2026	52.30	52.60	52.20	52.20	52.20	-	170,450
Apr 9, 2026	52.00	52.40	51.50	52.20	52.20	0.38%	95,106
Apr 8, 2026	51.40	52.50	51.40	52.00	52.00	1.76%	142,643
Apr 7, 2026	51.10	51.40	51.10	51.10	51.10	0.99%	48,630
Apr 2, 2026	52.00	52.00	50.60	50.60	50.60	-2.50%	123,957
Apr 1, 2026	50.50	52.40	50.50	51.90	51.90	3.59%	234,930
Mar 31, 2026	51.00	51.20	50.10	50.10	50.10	-1.96%	185,761
Mar 30, 2026	51.80	52.30	50.90	51.10	51.10	-1.35%	130,289
Mar 27, 2026	52.00	52.00	51.40	51.80	51.80	-0.38%	95,785
Mar 26, 2026	51.90	52.40	51.90	52.00	52.00	-0.76%	103,132
Mar 25, 2026	52.00	52.50	51.60	52.40	52.40	1.35%	202,067
Mar 24, 2026	52.80	52.80	51.20	51.70	51.70	-1.34%	175,015
Mar 23, 2026	53.00	53.50	52.40	52.40	52.40	-2.24%	211,645
Mar 20, 2026	53.40	53.90	52.90	53.60	53.60	2.68%	344,914
Mar 19, 2026	53.10	53.70	52.20	52.20	52.20	-2.97%	291,500
Mar 18, 2026	54.30	54.30	53.20	53.80	53.80	0.94%	306,735
Mar 17, 2026	53.30	54.00	53.00	53.30	53.30	0.76%	441,052
Mar 16, 2026	52.40	53.50	52.40	52.90	52.90	1.15%	226,247
Mar 13, 2026	52.20	52.80	51.80	52.30	52.30	-0.95%	217,036
Mar 12, 2026	53.00	53.30	52.30	52.80	52.80	-0.19%	439,402
Mar 11, 2026	50.60	53.60	50.60	52.90	52.90	7.19%	942,207
Mar 10, 2026	48.90	49.85	48.70	49.35	49.35	2.17%	146,320
Mar 9, 2026	47.00	48.50	47.00	48.30	48.30	-3.30%	216,481
Mar 6, 2026	47.70	49.95	47.70	49.95	49.95	2.36%	156,825
Mar 5, 2026	48.55	49.45	48.55	48.80	48.80	1.24%	167,981
Mar 4, 2026	48.05	49.30	47.05	48.20	48.20	-3.31%	456,910
Mar 3, 2026	51.20	51.20	49.55	49.85	49.85	-1.29%	214,261
Mar 2, 2026	51.30	51.30	50.20	50.50	50.50	-1.75%	297,192
Feb 26, 2026	50.00	52.10	50.00	51.40	51.40	3.42%	476,097
Feb 25, 2026	49.75	49.85	49.50	49.70	49.70	0.30%	169,969
Feb 24, 2026	49.80	50.00	49.40	49.55	49.55	-1.10%	474,820