Historical Stock Prices

ARES 
$18.67
*  
0.07
0.38%
Get ARES Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ARES now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 18.69 18.887 18.39 18.67 8,901
09/22/2016 18.42 18.79 18.3641 18.6 22,423
09/21/2016 19.15 19.15 18.1 18.42 24,248
09/20/2016 19.05 19.2 18.78 19.2 21,454
09/19/2016 18.82 19 18.59 19 20,781
09/16/2016 18.48 18.82 18.48 18.82 13,514
09/15/2016 18.71 18.736 18.3 18.6 14,659
09/14/2016 18.61 18.87 18.25 18.53 38,908
09/13/2016 18.29 18.93 18.25 18.75 43,238
09/12/2016 18.2 18.52 18 18.52 28,306
09/09/2016 18.13 18.24 18 18.24 24,117
09/08/2016 18.06 18.4 17.85 18.32 50,555
09/07/2016 18.29 18.549 18 18.1 37,686
09/06/2016 18 18.49 17.99 18.25 33,808
09/02/2016 19.08 19.1399 17.9401 18.11 53,290
09/01/2016 18.16 18.99 18.16 18.92 48,007
08/31/2016 17.98 18.5 17.98 18.28 60,368
08/30/2016 17.6 18 17.59 18 34,930
08/29/2016 17.63 17.7 17.2205 17.63 18,017
08/26/2016 17.52 17.6 17.47 17.49 5,628
08/25/2016 17.61 17.72 17.35 17.485 17,772
08/24/2016 17.53 17.73 17.329 17.55 26,817
08/23/2016 17.57 17.78 17.3478 17.61 22,988
08/22/2016 17.26 17.72 17.11 17.62 40,965
08/19/2016 17.56 17.8199 17.32 17.32 25,611
08/18/2016 18 18 17.63 17.85 54,589
08/17/2016 17.97 18 17.59 17.91 40,791
08/16/2016 17.77 18 17.52 17.96 16,053
08/15/2016 17.541 17.93 17.5 17.77 37,514
08/12/2016 17.14 17.92 16.91 17.34 117,691
08/11/2016 17.127 17.44 16.97 17.12 47,567
08/10/2016 16.75 17.2 16.75 17.04 24,166
08/09/2016 17.75 17.75 16.86 17.03 36,297
08/08/2016 17.39 17.61 17.13 17.13 32,683
08/05/2016 17.35 17.4924 17.125 17.27 31,187
08/04/2016 17.12 17.4 17.02 17.18 42,361
08/03/2016 16.946 17.317 16.8 17.09 34,864
08/02/2016 17.2457 17.3615 16.681 16.86 22,709
08/01/2016 17.31 17.5 17 17.26 89,864
07/29/2016 17.3 17.4072 17.25 17.35 52,909
07/28/2016 17.09 17.32 17.05 17.25 64,695
07/27/2016 17.35 17.49 17.1 17.2 67,039
07/26/2016 16.61 17.48 16.4563 17.35 71,741
07/25/2016 16.2 17.4 16.01 16.6 172,890
07/22/2016 14.99 15.55 14.83 15.55 13,170
07/21/2016 14.79 15 14.61 14.96 21,324
07/20/2016 14.85 14.85 14.64 14.85 37,447
07/19/2016 15.18 15.18 14.8 14.9 13,589
07/18/2016 14.93 15.05 14.76 14.99 17,250
07/15/2016 14.88 15.17 14.66 15 17,830
07/14/2016 15.25 15.41 14.37 14.75 24,627
07/13/2016 15.06 15.38 14.85 15.22 33,784
07/12/2016 15.34 15.43 15.05 15.19 46,468
07/11/2016 15.26 15.48 15.16 15.42 29,735
07/08/2016 14.45 15.38 14.45 15.37 52,598
07/07/2016 14.39 14.81 14.2 14.77 62,359
07/06/2016 14.01 14.4 13.9962 14.2 31,982
07/05/2016 14 14.35 13.81 14.12 105,153
07/01/2016 14.06 14.61 13.9 14.16 56,960
06/30/2016 13.69 14.18 13.25 14.09 54,526
06/29/2016 12.35 13.74 12.35 13.62 54,060
06/28/2016 12.36 12.68 12.08 12.25 76,865
06/27/2016 13.44 13.45 12.2 12.35 45,619
06/24/2016 13.33 13.588 13.254 13.44 33,973
06/23/2016 13.77 14.2 13.77 14.02 85,325
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?