Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Acquisition Corp Cl A (NY: AAC )

10.79 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.270 2.470 2.260 2.420 234,603 +0.12(+5.22%)
Jan 30, 2019 2.300 2.410 2.220 2.300 149,178 +0.04(+1.77%)
Jan 29, 2019 2.220 2.340 2.020 2.260 294,168 +0.04(+1.80%)
Jan 28, 2019 2.370 2.400 2.200 2.220 192,091 -0.16(-6.72%)
Jan 25, 2019 2.310 2.505 2.310 2.380 137,600 +0.11(+4.85%)
Jan 24, 2019 2.530 2.530 2.240 2.270 215,959 -0.24(-9.56%)
Jan 23, 2019 2.520 2.600 2.490 2.510 149,212 +0.05(+2.03%)
Jan 22, 2019 2.770 2.790 2.450 2.460 293,790 -0.31(-11.19%)
Jan 18, 2019 2.670 2.780 2.630 2.770 189,400 +0.11(+4.14%)
Jan 17, 2019 2.740 2.780 2.600 2.660 159,354 -0.11(-3.97%)
Jan 16, 2019 2.840 2.930 2.750 2.770 127,054 -0.04(-1.42%)
Jan 15, 2019 2.940 3.320 2.610 2.810 658,902 -0.12(-4.10%)
Jan 14, 2019 2.410 2.970 2.263 2.930 1,029,329 +0.49(+20.08%)
Jan 11, 2019 2.210 2.460 2.150 2.440 337,400 +0.19(+8.44%)
Jan 10, 2019 2.400 2.470 2.140 2.250 287,125 -0.17(-7.02%)
Jan 09, 2019 2.240 2.590 2.240 2.420 330,828 +0.17(+7.56%)
Jan 08, 2019 2.320 2.490 2.090 2.250 547,478 -0.02(-0.88%)
Jan 07, 2019 1.860 2.350 1.860 2.270 410,782 +0.41(+22.04%)
Jan 04, 2019 1.640 2.100 1.640 1.860 576,600 +0.28(+17.72%)
Jan 03, 2019 1.610 1.675 1.570 1.580 147,054 -0.05(-3.07%)
Jan 02, 2019 1.400 1.760 1.330 1.630 379,927 +0.23(+16.43%)
Dec 31, 2018 1.450 1.510 1.390 1.400 519,300 -0.01(-0.71%)
Dec 28, 2018 1.480 1.530 1.400 1.410 403,000 -0.08(-5.37%)
Dec 27, 2018 1.680 1.710 1.490 1.490 263,394 -0.18(-10.78%)
Dec 26, 2018 1.550 1.700 1.530 1.670 240,748 +0.15(+9.87%)
Dec 24, 2018 1.610 1.610 1.520 1.520 156,200 -0.04(-2.56%)
Dec 21, 2018 1.630 1.630 1.550 1.560 264,500 -0.07(-4.29%)
Dec 20, 2018 1.790 1.795 1.630 1.630 391,381 -0.15(-8.43%)
Dec 19, 2018 1.980 1.980 1.770 1.780 376,857 -0.18(-9.18%)
Dec 18, 2018 2.000 2.020 1.950 1.960 181,939 -0.01(-0.51%)
Dec 17, 2018 2.180 2.180 1.930 1.970 334,006 -0.19(-8.80%)
Dec 14, 2018 2.360 2.400 2.130 2.160 283,400 -0.21(-8.86%)
Dec 13, 2018 2.420 2.431 2.270 2.370 256,962 -0.04(-1.66%)
Dec 12, 2018 2.760 2.830 2.400 2.410 416,029 -0.33(-12.04%)
Dec 11, 2018 2.300 2.750 2.250 2.740 964,704 +0.48(+21.24%)
Dec 10, 2018 2.130 2.310 2.130 2.260 285,525 +0.11(+5.12%)
Dec 07, 2018 2.030 2.230 2.000 2.150 507,800 +0.12(+5.91%)
Dec 06, 2018 2.120 2.120 1.920 2.030 791,918 -0.08(-3.79%)
Dec 04, 2018 2.330 2.360 2.080 2.110 289,200 -0.21(-9.05%)
Dec 03, 2018 2.160 2.350 2.060 2.320 410,989 +0.35(+17.77%)
Nov 30, 2018 2.000 2.100 1.950 1.970 253,900 -0.03(-1.50%)
Nov 29, 2018 2.240 2.270 1.990 2.000 487,621 -0.05(-2.44%)
Nov 28, 2018 2.000 2.070 1.933 2.050 405,616 +0.05(+2.50%)
Nov 27, 2018 1.990 2.010 1.940 2.000 247,338 +0.01(+0.50%)
Nov 26, 2018 2.000 2.050 1.950 1.990 472,398 -0.01(-0.50%)
Nov 23, 2018 2.000 2.240 1.980 2.000 427,000 +0.00(+0.00%)
Nov 21, 2018 2.000 2.000 2.000 0 +0.07(+3.63%)
Nov 20, 2018 1.970 1.990 1.700 1.930 575,147 -0.04(-2.03%)
Nov 19, 2018 2.010 2.030 1.960 1.970 705,284 -0.02(-1.01%)
Nov 16, 2018 2.360 2.400 1.890 1.990 881,300 -0.37(-15.68%)
Nov 15, 2018 2.310 2.410 2.310 2.360 355,368 +0.03(+1.29%)
Nov 14, 2018 2.450 2.490 2.310 2.330 279,458 -0.11(-4.51%)
Nov 13, 2018 2.790 2.820 2.160 2.440 1,127,887 -0.32(-11.59%)
Nov 12, 2018 3.000 3.000 2.670 2.760 474,759 -0.23(-7.69%)
Nov 09, 2018 2.970 3.030 2.865 2.990 524,800 -0.01(-0.33%)
Nov 08, 2018 3.000 3.130 2.680 3.000 821,359 +0.01(+0.33%)
Nov 07, 2018 3.260 3.640 2.970 2.990 1,325,740 +0.03(+1.01%)
Nov 06, 2018 3.770 3.940 2.800 2.960 2,919,842 -2.35(-44.26%)
Nov 05, 2018 5.750 5.850 5.240 5.310 272,960 -0.44(-7.65%)
Nov 02, 2018 5.990 6.100 5.750 5.750 200,400 -0.27(-4.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.