ARES weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0 |
| 2017 | -7.63 |
| 2017 | 14.37 |
| 2017 | -2.72 |
| 2017 | -0.76 |
| 2017 | 7.49 |
| 2017 | 0.72 |
| 2017 | 9.93 |
| 2017 | -15.05 |
| 2017 | -3.55 |
| 2017 | -2.37 |
| 2017 | -1.61 |
| 2017 | 2.16 |
| 2017 | 1.86 |
| 2017 | -0.26 |
| 2017 | -0.78 |
| 2017 | 2.08 |
| 2017 | -3.56 |
| 2017 |
In the last 52 weeks, ARES increased in 25 and decreased in 27. The average return for this period was +0.05%, while the median return was -0.22%. Maximum gain was +20.82% on 2025-04-11 and maximum loss was -16.87% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, ARES increased in 25 and decreased in 27. The average return for this period was +0.05%, while the median return was -0.22%. Maximum gain was +20.82% on 2025-04-11 and maximum loss was -16.87% on 2025-04-04.
In the last 52 weeks, ARES increased in 25 and decreased in 27. The average return for this period was +0.05%, while the median return was -0.22%. Maximum gain was +20.82% on 2025-04-11 and maximum loss was -16.87% on 2025-04-04.
| 2025-12-26 | 167.1 | 168.7 | +1.0% |
| 2025-12-19 | 174.4 | 165.7 | -5.0% |
| 2025-12-12 | 162.2 | 173.8 | +7.2% |
| 2025-12-05 | 154.5 | 165.5 | +7.1% |
| 2025-11-28 | 147.5 | 156.9 | +6.3% |
| 2025-11-21 | 146.3 | 147.4 | +0.7% |
| 2025-11-14 | 155.8 | 146.4 | -6.0% |
| 2025-11-07 | 154.3 | 153.9 | -0.3% |
| 2025-10-31 | 150.9 | 148.7 | -1.4% |
| 2025-10-24 | 143.9 | 149.3 | +3.8% |
| 2025-10-17 | 144.0 | 141.9 | -1.5% |
| 2025-10-10 | 153.0 | 140.9 | -7.9% |
| 2025-10-03 | 164.9 | 152.4 | -7.6% |
| 2025-09-26 | 181.5 | 163.1 | -10.2% |
| 2025-09-19 | 184.2 | 183.0 | -0.6% |
| 2025-09-12 | 177.0 | 182.8 | +3.3% |
| 2025-09-05 | 175.9 | 177.3 | +0.8% |
| 2025-08-29 | 181.3 | 179.2 | -1.1% |
| 2025-08-22 | 187.9 | 181.1 | -3.6% |
| 2025-08-15 | 188.1 | 187.8 | -0.2% |
| 2025-08-08 | 184.3 | 188.4 | +2.2% |
| 2025-08-01 | 186.2 | 182.8 | -1.8% |
| 2025-07-25 | 183.6 | 186.2 | +1.4% |
| 2025-07-18 | 177.5 | 183.1 | +3.2% |
| 2025-07-11 | 178.0 | 177.4 | -0.3% |
| 2025-07-03 | 174.8 | 178.0 | +1.8% |
| 2025-06-27 | 165.5 | 173.2 | +4.6% |
| 2025-06-20 | 167.3 | 165.8 | -0.9% |
| 2025-06-13 | 173.4 | 166.6 | -4.0% |
| 2025-06-06 | 164.7 | 173.9 | +5.6% |
| 3.57 |
| 2017 | -2.91 |
| 2017 | 0.82 |
| 2017 | -1.65 |
| 2017 | 1.68 |
| 2017 | 1.07 |
| 2017 | -1.65 |
| 2017 | 0.56 |
| 2017 | -0.55 |
| 2017 | 1.39 |
| 2017 | 2.74 |
| 2017 | -1.07 |
| 2017 | -1.89 |
| 2017 | -1.65 |
| 2017 | -2.21 |
| 2017 | 1.4 |
| 2017 | 0.55 |
| 2017 | -2.47 |
| 2017 | 2.52 |
| 2017 | 1.92 |
| 2017 | 0.27 |
| 2017 | 1.08 |
| 2017 | -1.87 |
| 2017 | -0.27 |
| 2017 | 0.27 |
| 2017 | 0.81 |
| 2017 | 0.8 |
| 2017 | -2.37 |
| 2017 | 1.14 |
| 2017 | -1.88 |
| 2017 | 1.37 |
| 2017 | 2.99 |
| 2017 | -0.26 |
| 2017 | 5.26 |
| 2018 | 0.5 |
| 2018 | 14.18 |
| 2018 | 1.09 |
| 2018 | 5.33 |
| 2018 | -6.46 |
| 2018 | -6.09 |
| 2018 | 10.57 |
| 2018 | 0 |
| 2018 | 1.44 |
| 2018 | -10.43 |
| 2018 | -3.17 |
| 2018 | 1.64 |
| 2018 | -0.93 |
| 2018 | -2.34 |
| 2018 | -2.06 |
| 2018 | 3.93 |
| 2018 | -3.32 |
| 2018 | -0.91 |
| 2018 | 1.15 |
| 2018 | -2.03 |
| 2018 | -1.15 |
| 2018 | 2.57 |
| 2018 | -1.14 |
| 2018 | -4.17 |
| 2018 | 2.19 |
| 2018 | -1.43 |
| 2018 | 1.44 |
| 2018 | 0.94 |
| 2018 | 0.23 |
| 2018 | -2.34 |
| 2018 | 0 |
| 2018 | 0.96 |
| 2018 | -1.42 |
| 2018 | 0.96 |
| 2018 | 0.71 |
| 2018 | -1.17 |
| 2018 | 1.89 |
| 2018 | 8.37 |
| 2018 | -0.43 |
| 2018 | -6.42 |
| 2018 | -4.07 |
| 2018 | -0.97 |
| 2018 | -3.89 |
| 2018 | 7.46 |
| 2018 | 4.63 |
| 2018 | 1.54 |
| 2018 | -1.25 |
| 2018 | 0.18 |
| 2018 | -5.92 |
| 2018 | 0.23 |
| 2018 | -21 |
| 2018 | 7.55 |
| 2019 | -0.11 |
| 2019 | 6.69 |
| 2019 | 4.75 |
| 2019 | 5.11 |
| 2019 | -0.29 |
| 2019 | 3.65 |
| 2019 | 7.65 |
| 2019 | 2.54 |
| 2019 | -2.3 |
| 2019 | -2.72 |
| 2019 | 4.14 |
| 2019 | -3.51 |
| 2019 | 0.65 |
| 2019 | 1.37 |
| 2019 | 0.34 |
| 2019 | 2.82 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 121.73 | 123.36 | 119.82 | 120.45 | — |
| 2026-07-10 | 124.09 | 125.01 | 121.36 | 121.81 | — |
| 2026-07-09 | 117.36 | 121.83 | 117.18 | 121.66 | — |
| 2026-07-08 | 118.36 | 119.06 | 116.5 | 118 | — |
| 2026-07-07 | 120.31 | 122.14 | 119.59 | 120.7 | — |
| 2026-07-06 | 117.92 | 121.86 | 117.18 | 121.83 | — |
| 2026-07-02 | 116.48 | 118.51 | 114.35 | 116.9 | — |
| 2026-07-01 | 112.35 | 115.36 | 111.25 | 113.63 | — |
| 2026-06-30 | 107.06 | 113.22 | 107.04 | 111.31 | — |
| 2026-06-29 | 110.81 | 111.79 | 105.79 | 107.6 | — |
| 2026-06-26 | 111.34 | 113.86 | 108.32 | 109.13 | — |
| 2026-06-25 | 113.72 | 118.16 | 111.69 | 112.47 | — |
| 2026-06-24 | 120.12 | 120.68 | 113.05 | 113.87 | — |
| 2026-06-23 | 124.01 | 125.07 | 117.32 | 120.78 | — |
| 2026-06-22 | 130.4 | 131.07 | 124.75 | 125.9 | — |
| 2026-06-18 | 130 | 131.37 | 127.72 | 129.34 | — |
| 2026-06-17 | 134.14 | 136.77 | 128.18 | 128.35 | — |
| 2026-06-16 | 135.3 | 137.51 | 134.62 | 134.98 | — |
| 2026-06-15 | 138.84 | 141.79 | 135.17 | 135.36 | — |
| 2026-06-12 | 134.68 | 137.5 | 133.43 | 134.9 | — |
| 2026-06-11 | 127.82 | 132.89 | 126.68 | 132.82 | — |
| 2026-06-10 | 129.6 | 133.39 | 128.07 | 128.31 | — |
| 2026-06-09 | 128.1 | 131.89 | 126.93 | 130.61 | — |
| 2026-06-05 | 129.85 | 130.46 | 124.23 | 125.65 | — |
| 2026-06-04 | 125.23 | 131.3 | 124.45 | 130.5 | — |
| 2026-06-03 | 121.1 | 123.51 | 120 | 123.1 | — |
| 2026-06-02 | 128.23 | 130.05 | 126.47 | 128.28 | — |
| 2026-06-01 | 127.62 | 131.7 | 126.78 | 128.74 | — |
| 2026-05-29 | 125.57 | 130.15 | 124.9 | 128.5 | — |
| 2026-05-28 | 125.43 | 127.8 | 123.99 | 126 | — |
| 2026-05-27 | 125.79 | 128.33 | 125.28 | 126.58 | — |
| 2026-05-22 | 124.67 | 126 | 123.6 | 124.41 | — |
| 2026-05-21 | 121.58 | 124.65 | 121.13 | 123.99 | — |
| 2026-05-20 | 121.42 | 124.1 | 118.81 | 122.11 | — |
| 2026-05-19 | 123.13 | 124.04 | 120.77 | 121.11 | — |
| 2026-05-18 | 122.26 | 124.95 | 121.71 | 123.7 | — |
| 2026-05-15 | 127.72 | 128.79 | 123.21 | 123.41 | — |
| 2026-05-14 | 124.71 | 129.35 | 124.1 | 128.53 | — |
| 2026-05-13 | 122.15 | 124.79 | 120.11 | 123.18 | — |
| 2026-05-12 | 124.14 | 125.99 | 121.53 | 123.66 | — |
| 2026-05-11 | 126.21 | 127.35 | 123 | 124.61 | — |
| 2026-05-08 | 123.56 | 127.79 | 121.89 | 126.25 | — |
| 2026-05-07 | 124.1 | 125.01 | 122.11 | 123.15 | — |
| 2026-05-06 | 124.4 | 125.5 | 121.4 | 123.86 | — |
| 2026-05-05 | 120.45 | 123.91 | 118.76 | 122.96 | — |
| 2026-05-04 | 120.41 | 125.18 | 119.71 | 119.98 | — |
| 2026-05-01 | 120.1 | 124.81 | 114.94 | 119 | — |
| 2026-04-30 | 110.03 | 117.86 | 108.93 | 117.4 | — |
| 2026-04-29 | 111.44 | 111.88 | 109 | 110.86 | — |
| 2026-04-28 | 113.86 | 114.36 | 110.18 | 113.01 | — |
| 2026-04-27 | 114.5 | 116.5 | 110.75 | 112.18 | — |
| 2026-04-24 | 114.96 | 116.5 | 113.67 | 115.23 | — |
| 2026-04-23 | 119 | 119.01 | 112.64 | 114.78 | — |
| 2026-04-22 | 121.51 | 123 | 119.55 | 121.05 | — |
| 2026-04-21 | 119.54 | 123.39 | 118.14 | 119.84 | — |
| 2026-04-20 | 116.01 | 119.51 | 116.05 | 118.77 | — |
| 2026-04-17 | 118.19 | 121.2 | 117.02 | 117.78 | — |
| 2026-04-16 | 121 | 121.78 | 115.89 | 116.22 | — |
| 2026-04-15 | 114.4 | 120.29 | 114.4 | 119.28 | — |
| 2026-04-14 | 108.8 | 113.69 | 108.69 | 112.61 | — |
| 2026-04-13 | 99.9 | 107.05 | 99.64 | 106.68 | — |
| 2026-04-10 | 104.88 | 104.43 | 98.44 | 100.46 | — |
| 2026-04-09 | 103.35 | 105.44 | 102.8 | 104.8 | — |
| 2026-04-08 | 106.31 | 109.49 | 100.25 | 104.83 | — |
| 2026-04-07 | 101.51 | 103.73 | 100.99 | 102.24 | — |
| 2026-04-06 | 102.93 | 104.55 | 102.23 | 102.83 | — |
| 2026-04-02 | 103.34 | 106.32 | 100.19 | 102.43 | — |
| 2026-04-01 | 109.16 | 109.99 | 104.83 | 105.8 | — |
| 2026-03-31 | 109.54 | 110.49 | 106.36 | 109.1 | — |
| 2026-03-30 | 105.92 | 110.08 | 105.5 | 107.66 | — |
| 2026-03-27 | 106.92 | 108.77 | 104 | 106.28 | — |
| 2026-03-26 | 105.91 | 109.46 | 104.93 | 107.92 | — |
| 2026-03-25 | 108.18 | 109.59 | 104.68 | 106.5 | — |
| 2026-03-24 | 102.99 | 107.45 | 102.23 | 106.04 | — |
| 2026-03-23 | 110.87 | 111.66 | 106.24 | 107.12 | — |
| 2026-03-20 | 107.92 | 107.92 | 105.06 | 105.87 | — |
| 2026-03-19 | 104.23 | 108.55 | 103.5 | 107.99 | — |
| 2026-03-18 | 104.81 | 110.39 | 103.75 | 105.97 | — |
| 2026-03-17 | 101.27 | 105.91 | 101.27 | 105.67 | — |
| 2026-03-16 | 102.15 | 103.96 | 98.8 | 100.51 | — |
| 2026-03-13 | 97.98 | 102.81 | 97.55 | 101.76 | — |
| 2026-03-12 | 100.45 | 103.62 | 95.8 | 96.5 | — |
| 2026-03-11 | 107.8 | 109.6 | 100.25 | 103.46 | — |
| 2026-03-10 | 109.39 | 110.92 | 105.47 | 108.68 | — |
| 2026-03-09 | 107.36 | 109.66 | 106.45 | 108.85 | — |
| 2026-03-06 | 113.24 | 113.59 | 108.24 | 110.01 | — |
| 2026-03-05 | 116.04 | 119.38 | 115.38 | 117.04 | — |
| 2026-03-04 | 113.4 | 117.03 | 112.32 | 116.21 | — |
| 2026-03-03 | 107.4 | 114.67 | 106.02 | 112.65 | — |
| 2026-03-02 | 109.28 | 114.51 | 108.94 | 113.36 | — |
| 2026-02-27 | 114.03 | 114.25 | 108.67 | 112.01 | — |
| 2026-02-26 | 120.91 | 121.76 | 115.19 | 118.08 | — |
| 2026-02-25 | 118.74 | 120.64 | 115.47 | 119.18 | — |
| 2026-02-25 | 118.74 | 120.64 | 115.47 | 119.18 | — |
| 2026-02-25 | 118.74 | 120.64 | 115.47 | 119.18 | — |
| 2026-02-24 | 113.81 | 118.9 | 113.25 | 117.16 | — |
| 2026-02-23 | 120.52 | 121.03 | 112.69 | 114.57 | — |
| 2026-02-20 | 126.39 | 130.15 | 122.44 | 123.16 | — |
| 2026-02-19 | 129.5 | 130.15 | 124.15 | 129.85 | — |
| 2026-02-18 | 130.98 | 134.54 | 130.98 | 133.97 | — |
| 2026-02-17 | 133.84 | 135.08 | 128.1 | 130.41 | — |
| 2026-02-13 | 134.68 | 135.95 | 132.66 | 133.88 | — |
| 2026-02-12 | 138.35 | 139.15 | 132 | 133.94 | — |
| 2026-02-11 | 139.72 | 140.99 | 134.3 | 137.38 | — |
| 2026-02-10 | 137 | 138.31 | 135 | 136.99 | — |
| 2026-02-09 | 132.86 | 137.67 | 131.02 | 137.25 | — |
| 2026-02-06 | 129.58 | 131.42 | 126 | 130.46 | — |
| 2026-02-05 | 131.98 | 134.11 | 119.4 | 121.87 | — |
| 2026-02-04 | 130.21 | 138.76 | 125.93 | 137.22 | — |
| 2026-02-03 | 144.84 | 145 | 128.25 | 131.6 | — |
| 2026-02-02 | 149.02 | 150.63 | 144.39 | 146.47 | — |
| 2026-01-30 | 150.14 | 152.19 | 147.96 | 149.67 | — |
| 2026-01-29 | 150.8 | 152.56 | 148.83 | 151.69 | — |
| 2026-01-28 | 150 | 150.41 | 147.71 | 149.8 | — |
| 2026-01-27 | 149.05 | 150 | 145.46 | 149.38 | — |
| 2026-01-26 | 154.59 | 155.1 | 149.56 | 149.69 | — |
| 2026-01-23 | 160.65 | 162.25 | 155.74 | 155.89 | — |
| 2026-01-22 | 163.94 | 165.16 | 160.44 | 161.52 | — |
| 2026-01-21 | 165.1 | 166.44 | 162.24 | 162.34 | — |
| 2026-01-20 | 167.22 | 170.22 | 163.05 | 163.16 | — |