Register for real-time alerts, custom portfolio, and market movers
ARES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 142.27 | -0.17 | -0.12% | 143.93 | 144.35 | 141.60 | 780,358 |
| May 09 2024 | 142.44 | 3.77 | 2.72% | 138.34 | 143.13 | 138.34 | 1,468,144 |
| May 08 2024 | 138.67 | 1.38 | 1.01% | 136.25 | 138.75 | 135.46 | 728,294 |
| May 07 2024 | 137.29 | 1.12 | 0.82% | 137.03 | 140.35 | 136.54 | 1,393,650 |
| May 06 2024 | 136.17 | 4.26 | 3.23% | 132.31 | 136.22 | 132.2826 | 1,721,818 |
| May 03 2024 | 131.91 | -2.73 | -2.03% | 135.35 | 135.77 | 131.80 | 1,085,080 |
| May 02 2024 | 134.64 | 2.94 | 2.23% | 129.00 | 135.65 | 125.23 | 2,778,049 |
| May 01 2024 | 131.70 | -1.39 | -1.04% | 133.15 | 134.60 | 131.31 | 1,216,449 |
| Apr 30 2024 | 133.09 | -1.81 | -1.34% | 134.20 | 134.66 | 132.46 | 920,031 |
| Apr 29 2024 | 134.90 | 1.28 | 0.96% | 134.27 | 135.09 | 133.1525 | 685,887 |
| Apr 26 2024 | 133.62 | -0.11 | -0.08% | 134.23 | 135.82 | 133.05 | 501,218 |
| Apr 25 2024 | 133.73 | -2.22 | -1.63% | 134.93 | 135.64 | 132.58 | 735,250 |
| Apr 24 2024 | 135.95 | -0.55 | -0.40% | 137.75 | 138.45 | 134.66 | 1,124,440 |
| Apr 23 2024 | 136.50 | 4.49 | 3.40% | 132.80 | 136.61 | 132.255 | 669,656 |
| Apr 22 2024 | 132.01 | 2.48 | 1.91% | 131.09 | 132.51 | 129.28 | 674,150 |
| Apr 19 2024 | 129.53 | -1.17 | -0.90% | 130.13 | 131.79 | 128.65 | 1,193,149 |
| Apr 18 2024 | 130.70 | -1.00 | -0.76% | 131.83 | 132.64 | 130.33 | 701,517 |
| Apr 17 2024 | 131.70 | 0.81 | 0.62% | 131.82 | 132.61 | 130.47 | 1,240,389 |
| Apr 16 2024 | 130.89 | 1.59 | 1.23% | 128.44 | 131.16 | 127.721 | 1,256,153 |
| Apr 15 2024 | 129.30 | -2.05 | -1.56% | 132.53 | 133.3699 | 127.97 | 1,297,966 |
| Apr 12 2024 | 131.35 | -2.72 | -2.03% | 133.15 | 133.87 | 131.32 | 976,755 |
| Apr 11 2024 | 134.07 | 0.03 | 0.02% | 134.12 | 134.96 | 132.9101 | 1,588,172 |
| Apr 10 2024 | 134.04 | 0.24 | 0.18% | 131.94 | 135.6091 | 131.08 | 1,104,974 |
| Apr 09 2024 | 133.80 | -1.36 | -1.01% | 135.25 | 136.32 | 131.78 | 1,807,539 |
| Apr 08 2024 | 135.16 | 1.00 | 0.75% | 134.56 | 135.66 | 133.67 | 1,318,997 |
| Apr 05 2024 | 134.16 | 1.96 | 1.48% | 131.95 | 134.80 | 131.22 | 1,218,176 |
| Apr 04 2024 | 132.20 | 0.22 | 0.17% | 133.00 | 133.89 | 131.53 | 1,639,937 |
| Apr 03 2024 | 131.98 | 1.18 | 0.90% | 130.96 | 133.035 | 130.50 | 962,485 |
| Apr 02 2024 | 130.80 | -1.59 | -1.20% | 130.90 | 131.315 | 128.29 | 1,424,864 |
| Apr 01 2024 | 132.39 | -0.59 | -0.44% | 133.17 | 133.17 | 130.18 | 844,757 |
| Mar 28 2024 | 132.98 | -0.30 | -0.23% | 133.16 | 134.045 | 131.06 | 784,503 |
| Mar 27 2024 | 133.28 | -0.68 | -0.51% | 134.68 | 135.10 | 131.17 | 913,210 |
| Mar 26 2024 | 133.96 | 0.17 | 0.13% | 134.75 | 135.23 | 133.405 | 518,005 |
| Mar 25 2024 | 133.79 | -0.08 | -0.06% | 133.54 | 134.85 | 133.18 | 471,113 |
| Mar 22 2024 | 133.87 | -2.71 | -1.98% | 136.17 | 136.5299 | 133.68 | 573,378 |
| Mar 21 2024 | 136.58 | 3.08 | 2.31% | 135.00 | 137.88 | 134.06 | 1,564,225 |
| Mar 20 2024 | 133.50 | 1.33 | 1.01% | 132.13 | 133.70 | 131.09 | 875,442 |
| Mar 19 2024 | 132.17 | 2.00 | 1.54% | 130.18 | 132.99 | 129.43 | 1,027,623 |
| Mar 18 2024 | 130.17 | -1.94 | -1.47% | 132.76 | 133.85 | 129.35 | 1,300,660 |
| Mar 15 2024 | 132.11 | -0.67 | -0.50% | 133.00 | 134.41 | 131.89 | 2,917,308 |
| Mar 14 2024 | 132.78 | -1.94 | -1.44% | 133.89 | 134.29 | 131.85 | 900,068 |
| Mar 13 2024 | 134.72 | 0.68 | 0.51% | 134.45 | 135.21 | 133.78 | 737,857 |
| Mar 12 2024 | 134.04 | 1.45 | 1.09% | 133.58 | 134.98 | 132.65 | 690,263 |
| Mar 11 2024 | 132.59 | -1.51 | -1.13% | 133.16 | 133.55 | 131.85 | 916,995 |
| Mar 08 2024 | 134.10 | -1.45 | -1.07% | 136.26 | 137.06 | 133.04 | 1,149,872 |
| Mar 07 2024 | 135.55 | -0.17 | -0.13% | 134.00 | 135.85 | 133.82 | 1,231,978 |
| Mar 06 2024 | 135.72 | 0.20 | 0.15% | 136.88 | 137.47 | 135.005 | 800,617 |
| Mar 05 2024 | 135.52 | -0.36 | -0.26% | 135.20 | 136.18 | 133.64 | 1,176,084 |
| Mar 04 2024 | 135.88 | 2.76 | 2.07% | 133.12 | 136.125 | 132.5446 | 1,200,343 |
| Mar 01 2024 | 133.12 | 0.49 | 0.37% | 133.12 | 134.00 | 131.50 | 861,725 |
| Feb 29 2024 | 132.63 | 1.38 | 1.05% | 131.68 | 133.47 | 131.67 | 1,106,526 |
| Feb 28 2024 | 131.25 | 0.69 | 0.53% | 130.34 | 131.93 | 129.295 | 1,190,022 |
| Feb 27 2024 | 130.56 | -0.74 | -0.56% | 131.44 | 131.81 | 130.145 | 1,151,630 |
| Feb 26 2024 | 131.30 | -0.60 | -0.45% | 131.90 | 132.55 | 131.17 | 946,811 |
| Feb 23 2024 | 131.90 | -2.05 | -1.53% | 134.48 | 134.48 | 130.68 | 1,368,605 |
| Feb 22 2024 | 133.95 | 2.33 | 1.77% | 134.38 | 135.56 | 132.555 | 1,078,005 |
| Feb 21 2024 | 131.62 | -0.99 | -0.75% | 131.71 | 132.02 | 130.11 | 1,388,442 |
| Feb 20 2024 | 132.61 | -2.36 | -1.75% | 133.56 | 134.05 | 131.73 | 956,749 |
| Feb 16 2024 | 134.97 | -0.21 | -0.16% | 135.18 | 136.24 | 134.26 | 2,040,032 |
| Feb 15 2024 | 135.18 | -1.53 | -1.12% | 137.66 | 137.75 | 134.60 | 1,005,191 |
| Feb 14 2024 | 136.71 | 1.80 | 1.33% | 135.88 | 136.85 | 135.28 | 1,007,167 |
| Feb 13 2024 | 134.91 | -2.15 | -1.57% | 135.80 | 138.04 | 134.20 | 1,269,211 |
