Ares International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	52.70	53.90	52.70	53.10	49.71	1.14%	130,185
Jun 11, 2026	52.50	53.10	51.80	52.50	49.15	-0.94%	172,116
Jun 10, 2026	53.40	54.30	53.00	53.00	49.62	-1.49%	288,243
Jun 9, 2026	53.70	54.40	53.40	53.80	50.37	0.37%	185,087
Jun 8, 2026	50.20	54.30	50.20	53.60	50.18	-	355,944
Jun 5, 2026	54.60	55.20	53.50	53.60	50.18	-1.83%	307,385
Jun 4, 2026	54.00	55.40	53.50	54.60	51.12	0.74%	565,584
Jun 3, 2026	54.20	54.30	53.40	54.20	50.74	-	475,550
Jun 2, 2026	55.00	55.80	53.40	54.20	50.74	-0.73%	1,229,415
Jun 1, 2026	51.30	56.20	51.30	54.60	51.12	6.85%	2,251,819
May 29, 2026	51.00	51.30	50.80	51.10	47.84	0.59%	175,268
May 28, 2026	50.90	50.90	50.30	50.80	47.56	0.40%	265,877
May 27, 2026	51.10	51.40	50.30	50.60	47.37	-0.59%	326,101
May 26, 2026	50.20	51.00	50.20	50.90	47.65	0.99%	248,777
May 25, 2026	50.50	50.50	50.00	50.40	47.18	-0.20%	224,741
May 22, 2026	50.40	50.60	50.00	50.50	47.28	0.20%	180,116
May 21, 2026	50.20	50.70	50.20	50.40	47.18	0.40%	116,863
May 20, 2026	49.85	50.30	49.70	50.20	47.00	0.70%	87,370
May 19, 2026	50.10	50.60	49.80	49.85	46.67	-	101,528