ARE weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.32 |
| 2017 | -2.76 |
| 2017 | 1.5 |
| 2017 | 1.66 |
| 2017 | -1.42 |
| 2017 | 3.14 |
| 2017 | 1.24 |
| 2017 | 3.33 |
| 2017 | -2.26 |
| 2017 | -7.02 |
| 2017 | 0.92 |
| 2017 | 0.82 |
| 2017 | -0.11 |
| 2017 | 1.38 |
| 2017 | 1.6 |
| 2017 | 1.59 |
| 2017 | -3.38 |
| 2017 | 1.81 |
| 2017 |
In the last 52 weeks, ARE increased in 24 and decreased in 28. The average return for this period was -1.19%, while the median return was -0.26%. Maximum gain was +7.02% on 2025-01-17 and maximum loss was -25.29% on 2025-10-31.
Total : 52 Weeks
In the last 52 weeks, ARE increased in 24 and decreased in 28. The average return for this period was -1.19%, while the median return was -0.26%. Maximum gain was +7.02% on 2025-01-17 and maximum loss was -25.29% on 2025-10-31.
In the last 52 weeks, ARE increased in 24 and decreased in 28. The average return for this period was -1.19%, while the median return was -0.26%. Maximum gain was +7.02% on 2025-01-17 and maximum loss was -25.29% on 2025-10-31.
| 2025-12-26 | 48.1 | 48.6 | +1.0% |
| 2025-12-19 | 47.4 | 47.9 | +1.1% |
| 2025-12-12 | 45.9 | 46.6 | +1.6% |
| 2025-12-05 | 52.9 | 45.5 | -14.0% |
| 2025-11-28 | 51.0 | 53.7 | +5.2% |
| 2025-11-21 | 52.3 | 50.9 | -2.8% |
| 2025-11-14 | 55.9 | 52.3 | -6.4% |
| 2025-11-07 | 56.8 | 55.6 | -2.2% |
| 2025-10-31 | 77.9 | 58.2 | -25.3% |
| 2025-10-24 | 75.3 | 77.4 | +2.8% |
| 2025-10-17 | 73.9 | 75.0 | +1.5% |
| 2025-10-10 | 84.1 | 73.9 | -12.1% |
| 2025-10-03 | 84.3 | 83.8 | -0.6% |
| 2025-09-26 | 86.0 | 83.9 | -2.5% |
| 2025-09-19 | 85.8 | 86.2 | +0.5% |
| 2025-09-12 | 83.8 | 84.9 | +1.4% |
| 2025-09-05 | 81.4 | 84.7 | +4.1% |
| 2025-08-29 | 80.7 | 82.4 | +2.2% |
| 2025-08-22 | 76.2 | 80.9 | +6.2% |
| 2025-08-15 | 74.3 | 76.1 | +2.4% |
| 2025-08-08 | 76.1 | 74.2 | -2.5% |
| 2025-08-01 | 81.7 | 76.0 | -7.0% |
| 2025-07-25 | 78.9 | 82.2 | +4.2% |
| 2025-07-18 | 79.7 | 78.2 | -2.0% |
| 2025-07-11 | 76.6 | 79.6 | +3.9% |
| 2025-07-03 | 72.3 | 76.9 | +6.4% |
| 2025-06-27 | 71.6 | 73.4 | +2.4% |
| 2025-06-20 | 72.8 | 71.4 | -2.0% |
| 2025-06-13 | 71.0 | 72.1 | +1.6% |
| 2025-06-06 | 70.0 | 70.5 | +0.8% |
| 0.81 |
| 2017 | 1.56 |
| 2017 | -0.64 |
| 2017 | 2.31 |
| 2017 | -1.35 |
| 2017 | -0.77 |
| 2017 | 2.13 |
| 2017 | -0.44 |
| 2017 | -2.04 |
| 2017 | 1.1 |
| 2017 | 0.82 |
| 2017 | -0.49 |
| 2017 | -0.13 |
| 2017 | -0.92 |
| 2017 | -0.04 |
| 2017 | 0.17 |
| 2017 | 0.5 |
| 2017 | -1.71 |
| 2017 | 0.42 |
| 2017 | -2.04 |
| 2017 | 0.57 |
| 2017 | 1.06 |
| 2017 | 2.73 |
| 2017 | -0.99 |
| 2017 | -0.34 |
| 2017 | 2.69 |
| 2017 | 1.15 |
| 2017 | -0.63 |
| 2017 | 0.52 |
| 2017 | 1.15 |
| 2017 | 0.02 |
| 2017 | 2 |
| 2017 | -2.6 |
| 2017 | 0.79 |
| 2018 | -3.05 |
| 2018 | -1.77 |
| 2018 | 0.53 |
| 2018 | 0.4 |
| 2018 | -1.66 |
| 2018 | -4.76 |
| 2018 | 3.24 |
| 2018 | 0.3 |
| 2018 | 0.26 |
| 2018 | 2.61 |
| 2018 | 1.82 |
| 2018 | -7.52 |
| 2018 | 4.3 |
| 2018 | -2.22 |
| 2018 | -0.1 |
| 2018 | -0.91 |
| 2018 | 2.87 |
| 2018 | 2.61 |
| 2018 | -0.88 |
| 2018 | -5.44 |
| 2018 | 1.2 |
| 2018 | 2.01 |
| 2018 | 0.91 |
| 2018 | 0.42 |
| 2018 | -0.03 |
| 2018 | -0.9 |
| 2018 | 1.41 |
| 2018 | -0.22 |
| 2018 | -2.2 |
| 2018 | -1.62 |
| 2018 | 4.05 |
| 2018 | -1.79 |
| 2018 | 3.55 |
| 2018 | -2.91 |
| 2018 | 1.06 |
| 2018 | -1.11 |
| 2018 | -0.43 |
| 2018 | -0.2 |
| 2018 | -0.53 |
| 2018 | -1.99 |
| 2018 | -2.45 |
| 2018 | 2.44 |
| 2018 | -1.28 |
| 2018 | -1.54 |
| 2018 | 3.23 |
| 2018 | -1.32 |
| 2018 | -1.3 |
| 2018 | 1.76 |
| 2018 | 0.16 |
| 2018 | -2.94 |
| 2018 | -6.18 |
| 2018 | -1.26 |
| 2019 | -0.49 |
| 2019 | 6.04 |
| 2019 | 3.59 |
| 2019 | 1.18 |
| 2019 | 4.64 |
| 2019 | 1.53 |
| 2019 | 1.97 |
| 2019 | 1.16 |
| 2019 | -0.77 |
| 2019 | 0.92 |
| 2019 | 1.7 |
| 2019 | 0.64 |
| 2019 | 0.56 |
| 2019 | 0.94 |
| 2019 | 0.12 |
| 2019 | -3.88 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 48.12 | 48.8 | 47.54 | 48.08 | — |
| 2026-07-10 | 48.8 | 49.2 | 47.33 | 47.88 | — |
| 2026-07-09 | 48.03 | 49.08 | 47.96 | 48.51 | — |
| 2026-07-08 | 48.99 | 49.02 | 47.88 | 48.04 | — |
| 2026-07-07 | 50.04 | 51.5 | 49.34 | 49.41 | — |
| 2026-07-06 | 52.31 | 52.72 | 49.54 | 49.87 | — |
| 2026-07-02 | 53.48 | 53.68 | 52.48 | 52.58 | — |
| 2026-07-01 | 52.8 | 54.12 | 52.23 | 53.01 | — |
| 2026-06-30 | 54.06 | 54.62 | 52.85 | 52.85 | — |
| 2026-06-29 | 54.85 | 55.67 | 54.03 | 55.59 | — |
| 2026-06-26 | 53.63 | 56.2 | 53.75 | 55.22 | — |
| 2026-06-25 | 51.9 | 53.33 | 50.82 | 53.29 | — |
| 2026-06-24 | 51.97 | 52.68 | 50.87 | 51.24 | — |
| 2026-06-23 | 50.74 | 52.02 | 50.63 | 51.6 | — |
| 2026-06-22 | 51.39 | 51.39 | 50.35 | 50.73 | — |
| 2026-06-18 | 50.31 | 51.5 | 49.79 | 51.03 | — |
| 2026-06-17 | 51.55 | 52.03 | 48.86 | 49.21 | — |
| 2026-06-16 | 52.31 | 53.03 | 51.28 | 51.76 | — |
| 2026-06-15 | 54.24 | 54.69 | 52.31 | 52.38 | — |
| 2026-06-12 | 52.64 | 54.35 | 52.59 | 53.17 | — |
| 2026-06-11 | 51.93 | 53.24 | 51.47 | 52.77 | — |
| 2026-06-10 | 52.6 | 53.57 | 52.16 | 52.31 | — |
| 2026-06-09 | 50.65 | 55.14 | 50.74 | 52.95 | — |
| 2026-06-05 | 52.55 | 53.03 | 51.14 | 51.28 | — |
| 2026-06-04 | 52.16 | 53.29 | 51.89 | 53.12 | — |
| 2026-06-03 | 52.28 | 52.6 | 51.29 | 51.27 | — |
| 2026-06-02 | 48.61 | 53.37 | 47.93 | 52.74 | — |
| 2026-06-01 | 48.7 | 49.72 | 48.5 | 48.63 | — |
| 2026-05-29 | 50 | 50.98 | 48.98 | 49.68 | — |
| 2026-05-28 | 49.62 | 50.53 | 49.23 | 50.06 | — |
| 2026-05-27 | 49 | 50.06 | 48.72 | 49.93 | — |
| 2026-05-22 | 47.94 | 48.52 | 47.67 | 48.37 | — |
| 2026-05-21 | 47.4 | 48.25 | 47.01 | 47.85 | — |
| 2026-05-20 | 46.11 | 48.17 | 45.7 | 47.84 | — |
| 2026-05-19 | 46.35 | 46.64 | 45.44 | 45.84 | — |
| 2026-05-18 | 45.4 | 46.73 | 45.15 | 46.68 | — |
| 2026-05-15 | 45.78 | 46.13 | 44.82 | 44.97 | — |
| 2026-05-14 | 47.75 | 48.01 | 46.13 | 46.17 | — |
| 2026-05-13 | 46.53 | 47.37 | 45.54 | 47.27 | — |
| 2026-05-12 | 46.01 | 46.87 | 45.44 | 46.5 | — |
| 2026-05-11 | 46.05 | 46.84 | 45.56 | 46 | — |
| 2026-05-08 | 45.83 | 46.9 | 45.81 | 46.26 | — |
| 2026-05-07 | 46.11 | 46.95 | 45.43 | 45.58 | — |
| 2026-05-06 | 44.65 | 47.12 | 44.74 | 45.83 | — |
| 2026-05-05 | 41.76 | 44.08 | 41.33 | 43.8 | — |
| 2026-05-04 | 40.53 | 41.66 | 40.21 | 41.14 | — |
| 2026-05-01 | 40.58 | 41.83 | 40.04 | 41.39 | — |
| 2026-04-30 | 40.92 | 41.33 | 40.23 | 40.51 | — |
| 2026-04-29 | 40.11 | 41.38 | 40.1 | 41.05 | — |
| 2026-04-28 | 43.9 | 44.13 | 39.41 | 40.41 | — |
| 2026-04-27 | 47.77 | 47.86 | 45.32 | 45.56 | — |
| 2026-04-24 | 46.35 | 47.53 | 45.79 | 47.4 | — |
| 2026-04-23 | 46.5 | 47 | 45.04 | 46.38 | — |
| 2026-04-22 | 48.2 | 48.53 | 46.47 | 46.65 | — |
| 2026-04-21 | 48.89 | 49 | 46.93 | 47.81 | — |
| 2026-04-20 | 48.1 | 49.14 | 47.96 | 48.98 | — |
| 2026-04-17 | 48.2 | 49.13 | 48.11 | 48.63 | — |
| 2026-04-16 | 47.85 | 48.93 | 47.06 | 47.95 | — |
| 2026-04-15 | 45.4 | 47.77 | 45.07 | 47.61 | — |
| 2026-04-14 | 43.6 | 45.47 | 43.37 | 45.39 | — |
| 2026-04-13 | 42.26 | 43.76 | 42.01 | 43.75 | — |
| 2026-04-10 | 43.99 | 44.66 | 41.73 | 42.61 | — |
| 2026-04-09 | 44.73 | 45.08 | 43.7 | 43.99 | — |
| 2026-04-08 | 45.3 | 45.46 | 44.51 | 44.84 | — |
| 2026-04-07 | 42.8 | 44.27 | 42.8 | 44.13 | — |
| 2026-04-06 | 42.83 | 43.44 | 42.54 | 43.05 | — |
| 2026-04-02 | 42.75 | 43.24 | 41.44 | 43.23 | — |
| 2026-04-01 | 46.5 | 46.5 | 43.25 | 43.29 | — |
| 2026-03-31 | 46.29 | 47.36 | 46.14 | 46.42 | — |
| 2026-03-30 | 46.85 | 47.55 | 45.05 | 46.29 | — |
| 2026-03-27 | 47.78 | 47.91 | 45.61 | 46.04 | — |
| 2026-03-26 | 47.17 | 48.69 | 47.17 | 48.01 | — |
| 2026-03-25 | 46.89 | 47.56 | 46.06 | 47.28 | — |
| 2026-03-24 | 47.6 | 48.61 | 47.21 | 47.38 | — |
| 2026-03-23 | 48.66 | 49.23 | 47.75 | 48.15 | — |
| 2026-03-20 | 48.92 | 49.18 | 47.19 | 47.39 | — |
| 2026-03-19 | 48.17 | 49.61 | 47.98 | 49.52 | — |
| 2026-03-18 | 48.8 | 49.05 | 48.28 | 48.31 | — |
| 2026-03-17 | 49.13 | 50.08 | 49.11 | 49.4 | — |
| 2026-03-16 | 48.93 | 49.05 | 48.05 | 48.31 | — |
| 2026-03-13 | 51.2 | 51.2 | 48.18 | 48.41 | — |
| 2026-03-12 | 49.78 | 51.16 | 49.45 | 50.25 | — |
| 2026-03-11 | 50.84 | 51.03 | 49.88 | 50.17 | — |
| 2026-03-10 | 51 | 51.81 | 50.15 | 51.05 | — |
| 2026-03-09 | 49.85 | 51.43 | 48.44 | 51.18 | — |
| 2026-03-06 | 50.87 | 51.26 | 49.6 | 50.73 | — |
| 2026-03-05 | 52.94 | 53.4 | 51.51 | 51.79 | — |
| 2026-03-04 | 52.08 | 53.6 | 51.6 | 53.58 | — |
| 2026-03-03 | 51.24 | 52.73 | 49.5 | 52.22 | — |
| 2026-03-02 | 53.4 | 53.92 | 52.57 | 52.63 | — |
| 2026-02-27 | 54.27 | 54.59 | 52.5 | 54.04 | — |
| 2026-02-26 | 54.26 | 55.27 | 54.2 | 55.12 | — |
| 2026-02-25 | 53.61 | 54.16 | 52.51 | 54.06 | — |
| 2026-02-25 | 53.61 | 54.16 | 52.51 | 54.06 | — |
| 2026-02-25 | 53.61 | 54.16 | 52.51 | 54.06 | — |
| 2026-02-24 | 53.55 | 55.21 | 53.17 | 53.72 | — |
| 2026-02-23 | 53.36 | 53.89 | 52.82 | 53.75 | — |
| 2026-02-20 | 53.45 | 53.9 | 52.62 | 53.65 | — |
| 2026-02-19 | 54.13 | 54.25 | 52.81 | 53.4 | — |
| 2026-02-18 | 54.28 | 55.02 | 53.93 | 54.16 | — |
| 2026-02-17 | 54 | 55.01 | 52.23 | 54.41 | — |
| 2026-02-13 | 51.19 | 53.36 | 51.01 | 52.49 | — |
| 2026-02-12 | 53.7 | 54.65 | 50.1 | 50.4 | — |
| 2026-02-11 | 56.94 | 57.32 | 53.71 | 53.76 | — |
| 2026-02-10 | 56.53 | 57.2 | 56.1 | 56.86 | — |
| 2026-02-09 | 55.6 | 56.32 | 54.37 | 56.2 | — |
| 2026-02-06 | 55 | 56.07 | 54.39 | 55.9 | — |
| 2026-02-05 | 54.95 | 55.64 | 53.67 | 55.14 | — |
| 2026-02-04 | 54.16 | 56.52 | 54.16 | 55.31 | — |
| 2026-02-03 | 53.67 | 54.53 | 53.14 | 53.82 | — |
| 2026-02-02 | 54.56 | 55.28 | 53.7 | 54.15 | — |
| 2026-01-30 | 54.35 | 55.03 | 53.18 | 54.64 | — |
| 2026-01-29 | 55.01 | 55.34 | 53.14 | 54.05 | — |
| 2026-01-28 | 58.4 | 58.74 | 54.55 | 54.61 | — |
| 2026-01-27 | 57.35 | 59.25 | 56.2 | 58.14 | — |
| 2026-01-26 | 59.5 | 59.75 | 57.13 | 57.16 | — |
| 2026-01-23 | 57.87 | 59.76 | 57.85 | 59.69 | — |
| 2026-01-22 | 58.61 | 59.38 | 57.91 | 58.09 | — |
| 2026-01-21 | 57.86 | 58.73 | 57.59 | 58.45 | — |
| 2026-01-20 | 56.92 | 57.71 | 56.01 | 57.52 | — |