ARES Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-75,W-58,M-61 200: 162.72  100: 161.58
50: 158.64 21: 161.47		 No 178 176.87 December 11, 2025
D-78,W-59,M-61 200: 162.56  100: 161.27
50: 157.9 21: 159.85		 No 178.58 178.28 December 10, 2025
D-77,W-58,M-61 200: 162.38  100: 160.93
50: 157.07 21: 157.91		 No 178.81 176.2 December 9, 2025
D-67,W-52,M-57 200: 162.23  100: 160.63
50: 156.29 21: 155.99		 No 162.16 164.26 December 8, 2025
D-69,W-52,M-58 200: 162.21  100: 160.56
50: 155.96 21: 155.11		 No 162.6 165.46 December 5, 2025
D-67,W-51,M-57 200: 162.17  100: 160.46
50: 155.57 21: 154.02		 No 163.65 163.07 December 4, 2025
D-66,W-50,M-57 200: 162.16  100: 160.4
50: 155.27 21: 153.07		 No 159.61 162.05 December 3, 2025
D-63,W-49,M-56 200: 162.21  100: 160.36
50: 154.99 21: 152.13		 No 160.69 159.92 December 2, 2025
D-63,W-47,M-56 200: 162.27  100: 160.37
50: 154.79 21: 151.31		 No 154.53 159.51 December 1, 2025
D-59,W-47,M-56 200: 162.35  100: 160.38
50: 154.59 21: 150.44		 No 155.2 156.85 November 28, 2025
D-56,W-45,M-55 200: 162.45  100: 160.45
50: 154.5 21: 149.77		 No 153.1 154.55 November 26, 2025
D-54,W-44,M-54 200: 162.58  100: 160.57
50: 154.5 21: 149.27		 No 149.67 152.87 November 25, 2025
D-50,W-40,M-53 200: 162.71  100: 160.72
50: 154.57 21: 148.89		 No 147.49 150.11 November 24, 2025
D-45,W-40,M-52 200: 162.88  100: 160.92
50: 154.75 21: 148.76		 No 144.86 147.43 November 21, 2025
D-39,W-38,M-51 200: 163.08  100: 161.18
50: 155.05 21: 148.9		 No 147.74 144.31 November 20, 2025
D-40,W-39,M-52 200: 163.31  100: 161.51
50: 155.49 21: 149.38		 No 142.5 145.17 November 19, 2025
D-35,W-37,M-51 200: 163.51  100: 161.82
50: 155.91 21: 149.82		 No 140.51 142.69 November 18, 2025
D-34,W-39,M-50 200: 163.72  100: 162.19
50: 156.45 21: 150.57		 No 146.34 142.06 November 17, 2025
D-39,W-39,M-52 200: 163.94  100: 162.58
50: 157.03 21: 151.47		 No 146.29 146.4 November 14, 2025
D-42,W-40,M-53 200: 164.13  100: 162.89
50: 157.47 21: 152		 No 151.59 148.47 November 13, 2025
D-50,W-43,M-55 200: 164.3  100: 163.17
50: 157.83 21: 152.38		 No 154.94 153.69 November 12, 2025
D-50,W-43,M-55 200: 164.42  100: 163.34
50: 158 21: 152.24		 No 153.8 153.87 November 11, 2025
D-50,W-43,M-54 200: 164.56  100: 163.51
50: 158.17 21: 152.07		 No 155.8 153.34 November 10, 2025
D-50,W-43,M-55 200: 164.69  100: 163.69
50: 158.37 21: 151.93		 No 149.46 153.88 November 7, 2025
D-46,W-41,M-54 200: 164.82  100: 163.86
50: 158.55 21: 151.73		 No 152.91 151.26 November 6, 2025
D-49,W-43,M-54 200: 164.99  100: 164.09
50: 158.85 21: 151.78		 No 151.03 153.25 November 5, 2025
D-49,W-43,M-54 200: 165.11  100: 164.3
50: 159.08 21: 151.62		 No 156.52 153.01 November 4, 2025
D-52,W-39,M-55 200: 165.23  100: 164.51
50: 159.33 21: 151.48		 No 154.32 155.5 November 3, 2025
D-42,W-39,M-52 200: 165.33  100: 164.67
50: 159.48 21: 151.05		 No 145.55 148.71 October 31, 2025
D-40,W-39,M-51 200: 165.51  100: 164.98
50: 159.92 21: 151.3		 No 149.93 147.29 October 30, 2025
D-44,W-41,M-53 200: 165.72  100: 165.32
50: 160.44 21: 151.72		 No 149.15 150.52 October 29, 2025
D-44,W-41,M-53 200: 165.9  100: 165.61
50: 160.84 21: 151.85		 No 152.35 150.93 October 28, 2025
D-44,W-40,M-53 200: 166.11  100: 165.89
50: 161.25 21: 151.94		 No 150.85 150.97 October 27, 2025
D-42,W-40,M-52 200: 166.31  100: 166.18
50: 161.67 21: 152.04		 No 150.75 149.34 October 24, 2025
D-41,W-39,M-52 200: 166.55  100: 166.51
50: 162.17 21: 152.33		 No 150.25 148.43 October 23, 2025
D-42,W-40,M-52 200: 166.79  100: 166.86
50: 162.73 21: 152.74		 No 150.71 150.1 October 22, 2025
D-42,W-40,M-53 200: 167.02  100: 167.18
50: 163.25 21: 153.02		 No 146.33 150.11 October 21, 2025
D-38,W-34,M-51 200: 167.24  100: 167.51
50: 163.78 21: 153.32		 Yes 143.93 146.61 October 20, 2025
D-31,W-34,M-50 200: 167.5  100: 167.91
50: 164.48 21: 154.03		 Yes 141.46 141.87 October 17, 2025
D-30,W-34,M-49 200: 167.81  100: 168.42
50: 165.41 21: 155.31		 Yes 151.09 141.24 October 16, 2025
D-38,W-40,M-53 200: 168.12  100: 168.94
50: 166.39 21: 156.79		 Yes 153.48 151.09 October 15, 2025
D-35,W-40,M-52 200: 168.33  100: 169.28
50: 167.02 21: 157.39		 Yes 142.47 149.58 October 14, 2025
D-19,W-33,M-49 200: 168.84  100: 170.16
50: 168.71 21: 159.75		 Yes 147.8 140.88 October 10, 2025
D-23,W-36,M-51 200: 169.13  100: 170.73
50: 169.85 21: 161.73		 Yes 149.98 147.26 October 9, 2025
D-25,W-37,M-52 200: 169.38  100: 171.18
50: 170.77 21: 163.26		 Yes 149.41 149.8 October 8, 2025
D-22,W-37,M-52 200: 169.59  100: 171.6
50: 171.63 21: 164.67		 Yes 150.53 148.64 October 7, 2025
D-23,W-38,M-52 200: 169.84  100: 172.05
50: 172.57 21: 166.36		 Yes 152.97 150.1 October 6, 2025
D-25,W-38,M-53 200: 170.07  100: 172.48
50: 173.48 21: 168.07		 Yes 151.59 152.4 October 3, 2025
D-21,W-37,M-53 200: 170.26  100: 172.87
50: 174.34 21: 169.72		 Yes 153.78 150.61 October 2, 2025
D-23,W-39,M-56 200: 170.47  100: 173.31
50: 175.31 21: 171.74		 Yes 157.51 154.14 October 1, 2025
D-27,W-42,M-56 200: 170.63  100: 173.68
50: 176.18 21: 173.59		 Yes 163.14 159.89 September 30, 2025
D-30,W-44,M-58 200: 170.74  100: 173.94
50: 176.84 21: 175.03		 Yes 164.86 163.42 September 29, 2025
D-30,W-44,M-58 200: 170.83  100: 174.14
50: 177.39 21: 176.25		 Yes 164.82 163.05 September 26, 2025
D-30,W-44,M-58 200: 170.92  100: 174.36
50: 177.97 21: 177.64		 Yes 164.76 163.32 September 25, 2025
D-34,W-47,M-60 200: 171.01  100: 174.57
50: 178.57 21: 179.15		 Yes 181.31 168.23 September 24, 2025
D-51,W-56,M-65 200: 171.03  100: 174.7
50: 178.99 21: 180.3		 No 182.15 181.15 September 23, 2025
D-53,W-57,M-65 200: 170.94  100: 174.57
50: 178.91 21: 180.21		 No 181.54 181.99 September 22, 2025
D-55,W-58,M-66 200: 170.83  100: 174.41
50: 178.78 21: 180.02		 No 183.4 183 September 19, 2025
D-56,W-58,M-66 200: 170.72  100: 174.23
50: 178.61 21: 179.71		 No 180.42 183.42 September 18, 2025
D-47,W-54,M-64 200: 171.63  100: 175.09
50: 179.44 21: 180.23		 No 178.46 178.89 September 17, 2025
D-48,W-57,M-65 200: 171.44  100: 174.93
50: 179.5 21: 180.56		 No 184.17 179.92 September 15, 2025
D-53,W-57,M-65 200: 171.34  100: 174.83
50: 179.48 21: 180.63		 No 185.2 182.79 September 12, 2025
D-56,W-58,M-66 200: 171.19  100: 174.66
50: 179.35 21: 180.4		 No 179.1 184.71 September 11, 2025
D-47,W-54,M-64 200: 171.01  100: 174.45
50: 179.13 21: 179.95		 No 175.58 178.93 September 10, 2025
D-39,W-52,M-62 200: 170.87  100: 174.36
50: 179.14 21: 180.06		 No 175.37 175.07 September 9, 2025
D-41,W-53,M-63 200: 170.78  100: 174.34
50: 179.3 21: 180.58		 No 177 176.25 September 8, 2025
D-43,W-53,M-63 200: 170.65  100: 174.3
50: 179.43 21: 181.04		 No 181.36 177.31 September 5, 2025
D-47,W-55,M-65 200: 170.53  100: 174.23
50: 179.51 21: 181.43		 No 177.7 180.05 September 4, 2025
D-40,W-53,M-63 200: 170.37  100: 174.11
50: 179.49 21: 181.57		 No 178.67 176.82 September 3, 2025
D-45,W-55,M-64 200: 170.24  100: 174.06
50: 179.6 21: 182.07		 No 175.94 179.78 September 2, 2025
D-44,W-55,M-65 200: 170.09  100: 173.94
50: 179.59 21: 182.31		 No 180.27 179.2 August 29, 2025
D-46,W-56,M-65 200: 169.94  100: 173.84
50: 179.61 21: 182.64		 No 180.12 180.27 August 28, 2025
D-44,W-55,M-65 200: 169.78  100: 173.71
50: 179.58 21: 182.89		 No 178.63 179.51 August 27, 2025
D-43,W-55,M-65 200: 169.64  100: 173.6
50: 179.58 21: 183.25		 No 177.81 178.93 August 26, 2025
D-42,W-56,M-64 200: 169.5  100: 173.49
50: 179.61 21: 183.7		 No 181.26 178.13 August 25, 2025
D-46,W-56,M-66 200: 169.37  100: 173.4
50: 179.67 21: 184.29		 No 178.41 181.07 August 22, 2025
D-41,W-54,M-64 200: 169.2  100: 173.25
50: 179.61 21: 184.63		 No 178.22 178.26 August 21, 2025
D-44,W-56,M-66 200: 168.93  100: 173.03
50: 179.7 21: 185.97		 No 188.53 180.59 August 19, 2025
D-57,W-61,M-69 200: 168.78  100: 172.87
50: 179.66 21: 186.54		 No 187.86 189.27 August 18, 2025
D-55,W-61,M-69 200: 168.54  100: 172.54
50: 179.27 21: 186.25		 No 190.3 187.78 August 15, 2025
D-60,W-63,M-69 200: 168.3  100: 172.23
50: 178.92 21: 186.09		 No 190.14 190.45 August 14, 2025
D-61,W-63,M-69 200: 168.04  100: 171.86
50: 178.45 21: 185.63		 No 194.24 190.94 August 13, 2025
D-65,W-64,M-70 200: 167.75  100: 171.47
50: 177.94 21: 185.07		 No 187.84 192.76 August 12, 2025
D-57,W-62,M-68 200: 167.43  100: 171.04
50: 177.34 21: 184.26		 No 188.07 186.55 August 11, 2025
D-61,W-62,M-69 200: 167.18  100: 170.72
50: 176.96 21: 184.02		 No 188.4 188.43 August 8, 2025
D-59,W-61,M-68 200: 166.9  100: 170.36
50: 176.5 21: 183.55		 No 191.5 186.95 August 7, 2025
D-63,W-62,M-69 200: 166.61  100: 170.02
50: 176.07 21: 183.19		 No 188.24 189.29 August 6, 2025
D-62,W-62,M-69 200: 166.3  100: 169.63
50: 175.53 21: 182.55		 No 189.92 187.98 August 5, 2025
D-63,W-59,M-69 200: 165.98  100: 169.26
50: 175.02 21: 181.98		 No 184.3 188.55 August 4, 2025
D-55,W-59,M-67 200: 165.67  100: 168.87
50: 174.47 21: 181.29		 No 179.89 182.83 August 1, 2025
D-61,W-61,M-67 200: 165.47  100: 168.59
50: 174.13 21: 181.13		 No 188.19 185.53 July 31, 2025
D-66,W-62,M-67 200: 165.26  100: 168.25
50: 173.66 21: 180.66		 No 188.99 187.73 July 30, 2025
D-66,W-62,M-67 200: 165.02  100: 167.86
50: 173.09 21: 179.92		 No 188.22 187.93 July 29, 2025
D-66,W-62,M-67 200: 164.76  100: 167.45
50: 172.48 21: 179.07		 No 186.22 187.36 July 28, 2025
D-65,W-62,M-67 200: 164.53  100: 167.05
50: 171.88 21: 178.2		 No 183.61 186.22 July 25, 2025
D-60,W-60,M-66 200: 164.29  100: 166.67
50: 171.29 21: 177.36		 No 181.19 182.34 July 24, 2025
D-58,W-58,M-66 200: 164.09  100: 166.36
50: 170.84 21: 176.83		 No 180 180.57 July 23, 2025
D-55,W-57,M-65 200: 163.9  100: 166.08
50: 170.44 21: 176.44		 No 178.62 178.25 July 22, 2025
D-56,W-60,M-65 200: 163.74  100: 165.85
50: 170.12 21: 176.25		 No 183.64 178.89 July 21, 2025
D-63,W-60,M-66 200: 163.54  100: 165.59
50: 169.77 21: 175.97		 No 184.77 183.12 July 18, 2025
D-64,W-60,M-66 200: 163.3  100: 165.24
50: 169.22 21: 175.22		 No 178.97 183.17 July 17, 2025
D-60,W-59,M-66 200: 163.04  100: 164.88
50: 168.65 21: 174.38		 No 175.78 179.92 July 16, 2025
D-53,W-56,M-64 200: 162.82  100: 164.58
50: 168.19 21: 173.8		 No 179.93 174.49 July 15, 2025
D-65,W-58,M-66 200: 162.63  100: 164.39
50: 167.93 21: 173.73		 No 177.48 180.34 July 14, 2025
D-61,W-58,M-65 200: 162.37  100: 164.07
50: 167.43 21: 173.03		 No 178.62 177.37 July 11, 2025
D-67,W-59,M-66 200: 162.13  100: 163.8
50: 167.02 21: 172.58		 No 177.52 180.13 July 10, 2025
D-63,W-57,M-65 200: 161.86  100: 163.47
50: 166.49 21: 171.78		 No 176.53 176.97 July 9, 2025
D-60,W-56,M-64 200: 161.61  100: 163.2
50: 166.06 21: 171.23		 No 175.49 175.1 July 8, 2025
D-60,W-58,M-64 200: 161.38  100: 162.96
50: 165.69 21: 170.83		 No 177.96 174.86 July 7, 2025
D-67,W-58,M-65 200: 161.13  100: 162.73
50: 165.32 21: 170.4		 No 178.84 177.96 July 3, 2025
D-68,W-58,M-65 200: 160.83  100: 162.42
50: 164.8 21: 169.61		 No 174.45 177.98 July 2, 2025
D-64,W-57,M-64 200: 160.51  100: 162.11
50: 164.26 21: 168.72		 No 172.55 174.73 July 1, 2025
D-61,W-56,M-64 200: 160.24  100: 161.86
50: 163.83 21: 168.09		 No 174.8 173.2 June 30, 2025
D-61,W-56,M-64 200: 159.96  100: 161.63
50: 163.45 21: 167.55		 No 172.49 173.18 June 27, 2025
D-59,W-55,M-63 200: 159.7  100: 161.4
50: 163.05 21: 166.96		 No 169.53 171.11 June 26, 2025
D-55,W-54,M-63 200: 159.44  100: 161.2
50: 162.73 21: 166.53		 No 170.47 168.8 June 25, 2025
D-57,W-54,M-63 200: 159.2  100: 161.05
50: 162.48 21: 166.29		 No 167.63 169.82 June 24, 2025
D-54,W-53,M-62 200: 158.48  100: 160.68
50: 161.9 21: 166		 No 165.51 167.34 June 18, 2025
D-51,W-52,M-62 200: 158.2  100: 160.55
50: 161.67 21: 165.85		 No 165.67 165.18 June 17, 2025
D-52,W-52,M-62 200: 158.98  100: 161.52
50: 162.58 21: 166.94		 No 167.32 167.03 June 16, 2025
D-51,W-52,M-62 200: 158.73  100: 161.41
50: 162.4 21: 166.93		 No 168.46 166.56 June 13, 2025
2025 © SwingIdea.com