Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	ARES	147.01	147.89	145.07	145.60	-1.08	872,699	11,077	128.80	158.79
2024-05-16	Z	ARES	149.53	150.12	146.53	146.66	-3.15	1,618,330	12,896	145.19	147.30
2024-05-15	Z	ARES	146.70	149.97	145.98	149.82	4.88	2,118,677	17,420	148.76	172.05
2024-05-14	Z	ARES	140.47	145.01	140.47	144.93	4.76	1,410,903	12,366	144.60	145.40
2024-05-13	Z	ARES	142.86	143.30	140.13	140.15	-2.13	861,439	11,435	139.74	140.84
2024-05-10	Z	ARES	143.69	144.35	141.60	142.27	-0.21	780,378	10,975	141.60	143.40
2024-05-09	Z	ARES	138.34	143.13	138.34	142.44	3.73	1,468,218	17,404	135.00	155.51
2024-05-08	Z	ARES	136.25	138.75	135.46	138.67	1.35	729,392	10,083	118.00	155.22
2024-05-07	Z	ARES	137.03	140.35	136.54	137.29	1.054	1,393,700	13,001	136.98	137.97
2024-05-06	Z	ARES	132.31	136.22	132.2826	136.17	4.2894	1,721,921	15,524	135.10	148.82
2024-05-03	Z	ARES	135.35	135.745	131.80	131.91	-2.77	1,085,269	11,874	119.80	144.37
2024-05-02	Z	ARES	129.00	135.65	125.23	134.64	2.88	2,778,059	22,700	126.79	141.84
2024-05-01	Z	ARES	132.88	134.60	131.31	131.70	-1.36	1,216,901	13,109	116.60	148.71
2024-04-30	Z	ARES	134.12	134.66	132.46	133.09	-1.87	920,031	10,928	116.51	148.71
2024-04-29	Z	ARES	134.27	135.09	133.1525	134.90	1.30	685,887	8,767	121.90	148.24
2024-04-26	Z	ARES	134.23	135.82	133.05	133.62	-0.11	501,218	8,313	116.51	134.00
2024-04-25	Z	ARES	134.93	135.64	132.58	133.73	-2.24	735,250	9,160	70.30	150.17
2024-04-24	Z	ARES	137.75	138.45	134.66	135.95	-0.50	1,124,243	11,738	130.00	146.81
2024-04-23	Z	ARES	132.80	136.61	132.255	136.50	4.53	671,349	8,270	115.94	150.96
2024-04-22	Z	ARES	131.09	132.51	129.28	132.01	2.475	674,379	9,411	131.55	137.98
2024-04-19	Z	ARES	130.13	131.79	128.65	129.53	-1.165	1,193,149	9,190	70.30	142.41
2024-04-18	Z	ARES	131.83	132.64	130.33	130.70	-1.05	701,517	9,626	116.51	150.34
2024-04-17	Z	ARES	131.82	132.61	130.47	131.70	0.755	1,240,389	11,422	131.70	149.79
2024-04-16	Z	ARES	128.44	131.16	127.721	130.89	1.525	1,256,153	9,858	118.16	133.23
2024-04-15	Z	ARES	132.5156	133.3699	127.97	129.28	-2.07	1,297,936	12,244	127.00	151.97
2024-04-12	Z	ARES	133.15	133.87	131.32	131.35	-2.73	976,755	10,293	120.00	133.00
2024-04-11	Z	ARES	134.12	134.96	132.9101	134.07	0.03	1,589,772	16,946	134.00	151.97
2024-04-10	Z	ARES	131.94	135.6091	131.08	134.04	0.25	1,104,978	12,650	115.95	151.97
2024-04-09	Z	ARES	135.25	136.32	131.78	133.80	-1.44	1,808,951	17,201	70.30	151.97
2024-04-08	Z	ARES	134.56	135.66	133.67	135.16	0.95	1,319,006	11,465	135.40	135.87
2024-04-05	Z	ARES	131.95	134.80	131.22	134.16	1.955	1,218,176	10,862	132.40	147.20
2024-04-04	Z	ARES	133.00	133.89	131.53	132.20	0.15	1,639,942	14,205	129.56	134.75
2024-04-03	Z	ARES	130.96	133.035	130.50	131.98	1.17	962,588	10,307	129.34	143.73
2024-04-02	Z	ARES	130.90	131.315	128.29	130.80	-1.545	1,424,865	13,275	130.20	131.44
2024-04-01	Z	ARES	132.77	132.90	130.18	132.39	-0.51	844,757	10,505	131.85	132.90
2024-03-29	Z	ARES	133.16	134.045	131.06	132.98	-0.26	0	0	125.95	149.25
2024-03-28	Z	ARES	133.16	134.045	131.06	132.98	-0.26	784,603	8,342	125.95	149.25
2024-03-27	Z	ARES	134.68	135.10	131.17	133.28	-0.67	913,233	9,672	130.61	140.00
2024-03-26	Z	ARES	134.77	135.23	133.405	133.96	0.16	518,005	6,197	133.30	149.55
2024-03-25	Z	ARES	133.54	134.85	133.18	133.79	-0.085	471,184	6,013	133.26	145.00
2024-03-22	Z	ARES	136.17	136.5299	133.68	133.87	-2.695	574,038	8,745	133.43	134.49
2024-03-21	Z	ARES	135.00	137.88	134.06	136.58	3.08	1,564,470	13,254	136.58	148.45
2024-03-20	Z	ARES	132.13	133.70	131.09	133.50	1.355	875,422	9,277	133.17	134.29
2024-03-19	Z	ARES	129.79	132.99	129.43	132.17	1.98	989,020	9,067	125.00	152.86
2024-03-18	Z	ARES	132.76	133.85	129.35	130.17	-2.01	1,302,156	9,125	125.00	149.00
2024-03-15	Z	ARES	133.00	134.41	131.89	132.11	-0.65	2,917,998	10,057	119.21	146.26
2024-03-14	Z	ARES	133.89	134.29	131.85	132.78	-1.02	900,176	8,803	131.89	133.22
2024-03-13	Z	ARES	134.45	135.21	133.78	134.72	0.66	737,857	8,099	133.30	145.90
2024-03-12	Z	ARES	133.58	134.98	132.65	134.04	1.42	690,263	7,750	133.52	134.64
2024-03-11	Z	ARES	133.16	133.55	131.85	132.59	-1.49	916,995	8,168	125.00	147.79
2024-03-08	Z	ARES	136.26	137.06	133.04	134.10	-1.41	1,149,872	11,075	125.00	134.75
2024-03-07	Z	ARES	134.00	135.85	133.82	135.55	-0.16	1,231,979	9,304	121.64	146.23
2024-03-06	Z	ARES	136.88	137.47	135.005	135.72	0.205	800,629	8,524	120.81	151.10
2024-03-05	Z	ARES	135.38	136.18	133.64	135.52	-0.30	1,176,383	9,941	120.22	151.52
2024-03-04	Z	ARES	133.12	136.125	132.5446	135.88	2.73	1,200,570	9,530	125.77	145.39
2024-03-01	Z	ARES	133.3844	134.00	131.50	133.13	0.50	861,725	8,949	125.77	133.85
2024-02-29	Z	ARES	131.68	133.47	131.67	132.63	1.32	1,108,013	8,939	118.66	146.81
2024-02-28	Z	ARES	130.34	131.93	129.295	131.25	0.74	1,190,022	9,730	130.25	156.31
2024-02-27	Z	ARES	131.44	131.81	130.145	130.56	-0.84	1,152,960	9,131	128.67	144.85
2024-02-26	Z	ARES	131.84	132.55	131.17	131.30	-0.61	947,650	8,780	119.34	147.90
2024-02-23	Z	ARES	134.48	134.48	130.68	131.90	-2.07	1,369,250	11,165	131.16	132.01
2024-02-22	Z	ARES	134.38	135.56	132.555	133.95	2.34	1,078,005	10,164	133.32	134.44
2024-02-21	Z	ARES	131.71	132.02	130.11	131.62	-1.01	1,388,442	10,368	120.12	148.56
2024-02-20	Z	ARES	133.56	134.05	131.73	132.61	-2.36	956,749	9,562	132.74	133.85
2024-02-19	Z	ARES	134.87	136.24	134.26	134.97	-0.21	0	0	122.55	147.09