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 (%)
Oct 25, 2019 0.4800 0.4800 0.4800 0 +0.01(+2.89%)
Oct 24, 2019 0.6900 0.6900 0.4522 0.4665 494,582 -0.14(-23.02%)
Oct 23, 2019 0.4330 0.6800 0.4300 0.6060 724,093 +0.18(+40.93%)
Oct 22, 2019 0.3900 0.4400 0.3900 0.4300 325,086 +0.04(+10.54%)
Oct 21, 2019 0.3988 0.4050 0.3715 0.3890 135,253 -0.01(-1.72%)
Oct 18, 2019 0.4000 0.4100 0.3731 0.3958 99,400 -0.00(-1.05%)
Oct 17, 2019 0.3700 0.4100 0.3600 0.4000 793,141 +0.04(+11.11%)
Oct 16, 2019 0.3671 0.3885 0.3500 0.3600 1,019,303 -0.01(-2.70%)
Oct 15, 2019 0.4000 0.4100 0.3599 0.3700 738,025 +0.00(+0.00%)
Oct 14, 2019 0.3790 0.3790 0.3450 0.3700 354,061 +0.03(+8.79%)
Oct 11, 2019 0.3900 0.4000 0.3220 0.3401 736,000 -0.06(-14.76%)
Oct 10, 2019 0.5000 0.5250 0.3771 0.3990 991,206 -0.10(-20.20%)
Oct 09, 2019 0.5514 0.5775 0.5000 0.5000 303,548 -0.05(-9.09%)
Oct 08, 2019 0.6604 0.6830 0.5153 0.5500 330,767 -0.11(-16.67%)
Oct 07, 2019 0.6994 0.6994 0.6511 0.6600 19,717 -0.01(-0.92%)
Oct 04, 2019 0.6658 0.6852 0.6502 0.6661 34,900 +0.01(+0.88%)
Oct 03, 2019 0.6684 0.6992 0.6600 0.6603 24,054 -0.01(-1.21%)
Oct 02, 2019 0.6794 0.7000 0.6501 0.6684 49,523 -0.01(-1.71%)
Oct 01, 2019 0.6700 0.7300 0.6700 0.6800 61,513 +0.01(+1.49%)
Sep 30, 2019 0.6900 0.7000 0.6600 0.6700 23,174 -0.02(-2.90%)
Sep 27, 2019 0.7278 0.7289 0.6322 0.6900 84,400 -0.04(-5.22%)
Sep 26, 2019 0.7011 0.7472 0.7000 0.7280 28,496 +0.03(+4.00%)
Sep 25, 2019 0.7488 0.7488 0.7000 0.7000 72,057 -0.05(-6.07%)
Sep 24, 2019 0.7372 0.7747 0.7153 0.7452 60,649 +0.02(+2.08%)
Sep 23, 2019 0.7500 0.7941 0.6800 0.7300 54,104 -0.03(-4.14%)
Sep 20, 2019 0.7958 0.8000 0.7550 0.7615 235,200 -0.04(-4.81%)
Sep 19, 2019 0.8200 0.8476 0.7550 0.8000 88,684 -0.04(-4.25%)
Sep 18, 2019 0.8250 0.8396 0.8250 0.8355 76,189 +0.02(+2.57%)
Sep 17, 2019 0.8400 0.8500 0.7803 0.8146 108,192 +0.00(+0.57%)
Sep 16, 2019 0.7933 0.8340 0.7650 0.8100 135,061 +0.05(+5.88%)
Sep 13, 2019 0.7692 0.7999 0.7300 0.7650 86,800 -0.01(-1.37%)
Sep 12, 2019 0.8079 0.8300 0.7500 0.7756 80,650 -0.04(-5.41%)
Sep 11, 2019 0.6900 0.8487 0.6301 0.8200 454,088 +0.13(+18.75%)
Sep 10, 2019 0.5900 0.7400 0.5900 0.6905 529,321 +0.10(+17.03%)
Sep 09, 2019 0.5896 0.7500 0.5732 0.5900 572,087 -0.00(-0.08%)
Sep 06, 2019 0.5300 0.6100 0.5250 0.5905 99,700 +0.03(+4.51%)
Sep 05, 2019 0.5613 0.6200 0.5613 0.5650 79,926 -0.03(-5.31%)
Sep 04, 2019 0.5400 0.6199 0.5445 0.5967 251,407 +0.06(+11.53%)
Sep 03, 2019 0.6200 0.6400 0.5200 0.5350 339,306 -0.06(-10.83%)
Aug 30, 2019 0.6500 0.6700 0.5300 0.6000 495,100 -0.09(-12.47%)
Aug 29, 2019 0.6100 0.7799 0.6100 0.6855 705,187 +0.10(+16.27%)
Aug 28, 2019 0.5899 0.6000 0.5300 0.5896 294,022 +0.03(+6.23%)
Aug 27, 2019 0.5955 0.6000 0.5203 0.5550 180,036 -0.04(-6.75%)
Aug 26, 2019 0.5731 0.6000 0.5500 0.5952 132,287 +0.01(+0.88%)
Aug 23, 2019 0.5990 0.6200 0.5630 0.5900 182,900 -0.04(-6.35%)
Aug 22, 2019 0.6320 0.6500 0.5652 0.6300 258,172 +0.00(+0.56%)
Aug 21, 2019 0.6500 0.6700 0.6034 0.6265 152,996 -0.02(-3.62%)
Aug 20, 2019 0.6453 0.6697 0.6116 0.6500 108,789 +0.00(+0.00%)
Aug 19, 2019 0.6200 0.6701 0.6030 0.6500 286,086 +0.05(+8.33%)
Aug 16, 2019 0.6500 0.6634 0.5500 0.6000 385,000 -0.02(-3.05%)
Aug 15, 2019 0.6892 0.7000 0.5000 0.6189 1,436,268 -0.05(-7.63%)
Aug 14, 2019 0.8100 0.8100 0.6600 0.6700 422,163 -0.14(-17.29%)
Aug 13, 2019 0.7700 0.8500 0.7700 0.8101 53,244 -0.01(-1.04%)
Aug 12, 2019 0.8860 0.8989 0.7900 0.8186 65,269 -0.06(-7.00%)
Aug 09, 2019 1.000 1.000 0.8500 0.8802 149,300 +0.01(+0.82%)
Aug 08, 2019 0.8151 0.9400 0.8150 0.8730 101,187 +0.06(+7.78%)
Aug 07, 2019 0.7938 0.8299 0.7900 0.8100 81,997 +0.01(+1.25%)
Aug 06, 2019 0.7500 0.8700 0.7300 0.8000 152,421 +0.05(+6.67%)
Aug 05, 2019 0.9100 0.9300 0.7000 0.7500 245,591 -0.13(-14.64%)
Aug 02, 2019 0.8702 0.9200 0.8550 0.8786 64,000 -0.00(-0.45%)
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.