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 (%)
Dec 29, 2017 9.000 9.000 9.000 0 -0.01(-0.11%)
Dec 28, 2017 9.050 9.269 8.980 9.010 95,748 -0.03(-0.33%)
Dec 27, 2017 9.020 9.160 8.680 9.040 152,922 +0.02(+0.22%)
Dec 26, 2017 9.060 9.120 9.000 9.020 61,220 -0.05(-0.55%)
Dec 22, 2017 8.700 9.100 8.540 9.070 210,765 +0.37(+4.25%)
Dec 21, 2017 8.460 8.700 8.428 8.700 319,359 +0.21(+2.47%)
Dec 20, 2017 8.450 8.610 8.330 8.490 115,472 +0.06(+0.71%)
Dec 19, 2017 8.580 8.740 8.360 8.430 181,298 -0.17(-1.98%)
Dec 18, 2017 8.450 8.830 8.430 8.600 187,500 +0.18(+2.14%)
Dec 15, 2017 8.480 8.850 8.370 8.420 278,629 -0.06(-0.71%)
Dec 14, 2017 8.640 8.880 8.400 8.480 210,636 -0.14(-1.62%)
Dec 13, 2017 9.090 9.090 8.530 8.620 172,668 -0.49(-5.38%)
Dec 12, 2017 8.870 9.170 8.820 9.110 175,133 +0.31(+3.52%)
Dec 11, 2017 8.800 8.910 8.715 8.800 130,928 -0.05(-0.56%)
Dec 08, 2017 8.900 8.900 8.690 8.850 127,972 +0.00(+0.00%)
Dec 07, 2017 8.530 8.970 8.401 129,116 +0.00(+0.00%)
Dec 06, 2017 8.440 8.590 8.260 8.500 163,088 +0.06(+0.71%)
Dec 05, 2017 8.820 8.820 8.410 8.440 170,804 -0.40(-4.52%)
Dec 04, 2017 9.080 9.104 8.800 8.840 155,703 -0.13(-1.45%)
Dec 01, 2017 9.240 9.240 8.730 8.970 174,212 -0.16(-1.75%)
Nov 30, 2017 9.150 9.260 8.940 9.130 166,058 +0.04(+0.44%)
Nov 29, 2017 8.980 9.350 8.950 9.090 270,852 +0.11(+1.22%)
Nov 28, 2017 8.590 9.030 8.565 8.980 177,445 +0.39(+4.54%)
Nov 27, 2017 8.980 9.010 8.530 8.590 142,072 -0.42(-4.66%)
Nov 24, 2017 9.040 9.210 8.940 9.010 93,020 -0.03(-0.33%)
Nov 22, 2017 9.030 9.260 8.970 9.040 150,371 -0.06(-0.66%)
Nov 21, 2017 8.990 9.490 8.990 9.100 162,132 +0.21(+2.36%)
Nov 20, 2017 9.650 9.800 8.790 8.890 277,221 -0.93(-9.47%)
Nov 17, 2017 9.970 10.10 9.815 9.820 142,094 -0.11(-1.11%)
Nov 16, 2017 10.02 10.29 9.800 9.930 177,169 +0.12(+1.22%)
Nov 15, 2017 10.09 10.15 9.550 9.810 263,599 -0.35(-3.44%)
Nov 14, 2017 10.23 10.39 10.09 10.16 105,368 -0.16(-1.55%)
Nov 13, 2017 11.20 11.38 10.24 10.32 212,730 -0.96(-8.51%)
Nov 10, 2017 10.90 11.40 10.73 11.28 143,945 +0.40(+3.68%)
Nov 09, 2017 11.02 11.34 10.72 10.88 152,757 -0.23(-2.07%)
Nov 08, 2017 11.00 11.94 10.76 11.11 972,783 +0.04(+0.36%)
Nov 07, 2017 11.14 11.14 10.41 11.07 177,182 -0.07(-0.63%)
Nov 06, 2017 10.08 11.36 10.00 11.14 270,448 +1.06(+10.52%)
Nov 03, 2017 10.36 10.48 9.770 10.08 369,194 +0.06(+0.60%)
Nov 02, 2017 8.900 10.97 8.575 10.02 567,281 +2.47(+32.72%)
Nov 01, 2017 7.960 7.970 7.530 7.550 118,113 -0.37(-4.67%)
Oct 31, 2017 8.180 8.360 7.920 7.920 143,119 -0.28(-3.41%)
Oct 30, 2017 8.550 8.550 8.110 8.200 68,413 -0.36(-4.21%)
Oct 27, 2017 8.410 8.610 8.200 8.560 59,722 +0.24(+2.88%)
Oct 26, 2017 8.320 8.450 8.130 8.320 72,610 +0.02(+0.24%)
Oct 25, 2017 8.410 8.420 8.110 8.300 41,406 -0.12(-1.43%)
Oct 24, 2017 8.450 8.600 8.410 8.420 37,567 -0.03(-0.36%)
Oct 23, 2017 8.640 8.645 8.230 8.450 115,156 -0.18(-2.09%)
Oct 20, 2017 8.290 8.700 8.232 8.630 106,996 +0.39(+4.73%)
Oct 19, 2017 8.220 8.350 8.135 8.240 58,674 +0.04(+0.49%)
Oct 18, 2017 7.930 8.340 7.930 8.200 101,933 +0.27(+3.40%)
Oct 17, 2017 7.970 8.080 7.830 7.930 105,874 -0.10(-1.25%)
Oct 16, 2017 8.270 8.550 7.950 8.030 257,943 -0.32(-3.83%)
Oct 13, 2017 7.730 8.440 7.690 8.350 133,621 +0.63(+8.16%)
Oct 12, 2017 7.800 7.990 7.410 7.720 188,326 -0.08(-1.03%)
Oct 11, 2017 8.260 8.370 7.680 7.800 361,558 -0.53(-6.36%)
Oct 10, 2017 8.480 8.490 8.160 8.330 147,255 -0.04(-0.48%)
Oct 09, 2017 9.180 9.240 8.260 8.370 168,486 -0.80(-8.72%)
Oct 06, 2017 9.500 9.600 9.150 9.170 103,663 -0.42(-4.38%)
Oct 05, 2017 9.900 10.10 9.560 9.590 123,688 -0.36(-3.62%)
Oct 04, 2017 10.00 10.01 9.725 9.950 43,541 -0.04(-0.40%)
Oct 03, 2017 10.00 10.20 9.840 9.990 110,859 +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.