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, 2022 9.710 9.730 9.720 34,893 +0.00(+0.00%)
Jan 28, 2022 9.700 9.720 9.700 9.720 30,413 +0.01(+0.05%)
Jan 27, 2022 9.720 9.720 9.700 9.715 2,597,988 +0.00(+0.05%)
Jan 26, 2022 9.710 9.730 9.710 9.710 155,088 -0.01(-0.10%)
Jan 25, 2022 9.700 9.730 9.700 9.720 771,480 +0.02(+0.21%)
Jan 24, 2022 9.720 9.740 9.700 9.700 143,194 -0.04(-0.41%)
Jan 21, 2022 9.740 9.740 9.720 9.740 1,164,821 +0.00(+0.00%)
Jan 20, 2022 9.730 9.750 9.730 9.740 113,445 +0.00(+0.00%)
Jan 19, 2022 9.730 9.740 9.730 9.740 232,058 +0.01(+0.10%)
Jan 18, 2022 9.730 9.750 9.730 9.730 215,143 -0.01(-0.10%)
Jan 14, 2022 9.740 0 -0.02(-0.20%)
Jan 13, 2022 9.780 9.780 9.760 9.760 33,525 +0.00(+0.00%)
Jan 12, 2022 9.760 9.770 9.760 9.760 9,311 -0.01(-0.10%)
Jan 11, 2022 9.760 9.770 9.750 9.770 9,403 +0.00(+0.00%)
Jan 10, 2022 9.790 9.790 9.750 9.770 16,220 +0.00(+0.00%)
Jan 07, 2022 9.750 9.780 9.750 9.770 216,378 +0.01(+0.10%)
Jan 06, 2022 9.790 9.790 9.750 9.760 38,331 -0.03(-0.31%)
Jan 05, 2022 9.750 9.790 9.750 9.790 97,970 +0.01(+0.10%)
Jan 04, 2022 9.770 9.780 9.745 9.780 1,523,384 +0.02(+0.20%)
Jan 03, 2022 9.750 9.770 9.750 9.760 205,721 +0.02(+0.21%)
Dec 31, 2021 9.740 9.750 9.730 9.740 61,513 +0.00(+0.00%)
Dec 30, 2021 9.740 9.750 9.730 9.740 60,427 +0.00(+0.00%)
Dec 29, 2021 9.740 9.760 9.740 9.740 37,127 +0.00(+0.00%)
Dec 28, 2021 9.740 9.750 9.740 9.740 8,352 +0.00(+0.00%)
Dec 27, 2021 9.770 9.770 9.740 9.740 8,407 -0.01(-0.10%)
Dec 23, 2021 9.750 9.770 9.740 9.750 40,324 +0.00(+0.00%)
Dec 22, 2021 9.760 9.760 9.750 9.750 11,778 -0.01(-0.10%)
Dec 21, 2021 9.750 9.780 9.750 9.760 41,827 +0.00(+0.00%)
Dec 20, 2021 9.750 9.770 9.750 9.760 215,512 -0.02(-0.20%)
Dec 17, 2021 9.760 9.780 9.760 9.780 54,124 +0.01(+0.10%)
Dec 16, 2021 9.790 9.790 9.765 9.770 150,201 -0.01(-0.10%)
Dec 15, 2021 9.790 9.790 9.770 9.780 57,096 -0.01(-0.10%)
Dec 14, 2021 9.800 9.800 9.780 9.790 2,102,734 -0.01(-0.10%)
Dec 13, 2021 9.790 9.800 9.780 9.800 800,299 +0.01(+0.10%)
Dec 10, 2021 9.790 9.800 9.780 9.790 10,091 +0.01(+0.10%)
Dec 09, 2021 9.820 9.820 9.780 9.780 39,384 -0.03(-0.31%)
Dec 08, 2021 9.790 9.810 9.790 9.810 33,160 +0.02(+0.20%)
Dec 07, 2021 9.790 9.810 9.782 9.790 81,564 +0.00(+0.00%)
Dec 06, 2021 9.790 9.800 9.790 9.790 22,004 +0.00(+0.00%)
Dec 03, 2021 9.780 9.800 9.780 9.790 74,231 +0.01(+0.10%)
Dec 02, 2021 9.800 9.800 9.770 9.780 19,806 +0.00(+0.00%)
Dec 01, 2021 9.780 9.790 9.750 9.780 467,477 -0.01(-0.10%)
Nov 30, 2021 9.780 9.800 9.780 9.790 102,903 +0.01(+0.10%)
Nov 29, 2021 9.800 9.820 9.780 9.780 286,264 -0.02(-0.20%)
Nov 26, 2021 9.790 9.820 9.780 9.800 278,790 -0.02(-0.18%)
Nov 24, 2021 9.840 9.840 9.810 9.818 188,898 -0.01(-0.13%)
Nov 23, 2021 9.840 9.840 9.790 9.830 386,280 -0.02(-0.20%)
Nov 22, 2021 9.820 9.850 9.810 9.850 259,365 +0.03(+0.31%)
Nov 19, 2021 9.840 9.840 9.790 9.820 993,421 +0.00(+0.00%)
Nov 18, 2021 9.820 9.830 9.810 9.820 528,638 +0.01(+0.05%)
Nov 17, 2021 9.820 9.840 9.800 9.815 94,094 -0.02(-0.15%)
Nov 16, 2021 9.840 9.850 9.810 9.830 227,252 -0.01(-0.10%)
Nov 15, 2021 9.850 9.850 9.820 9.840 103,617 -0.01(-0.10%)
Nov 12, 2021 9.850 9.850 9.810 9.850 464,622 +0.01(+0.10%)
Nov 11, 2021 9.850 9.850 9.820 9.840 614,568 -0.01(-0.10%)
Nov 10, 2021 9.810 9.850 431,932 +0.04(+0.41%)
Nov 09, 2021 9.820 9.830 9.780 9.810 663,708 +0.00(+0.00%)
Nov 08, 2021 9.820 9.820 9.800 9.810 210,897 -0.01(-0.10%)
Nov 05, 2021 9.830 9.830 9.790 9.820 63,777 +0.01(+0.10%)
Nov 04, 2021 9.820 9.820 9.800 9.810 30,710 +0.00(+0.00%)
Nov 03, 2021 9.820 9.830 9.790 9.810 436,251 -0.02(-0.20%)
Nov 02, 2021 9.840 9.840 9.810 9.830 62,726 +0.00(+0.00%)
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.