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 (%)
Feb 28, 2022 9.750 9.760 9.750 9.750 87,021 -0.01(-0.10%)
Feb 25, 2022 9.750 9.760 9.730 9.760 99,883 +0.01(+0.10%)
Feb 24, 2022 9.730 9.760 9.730 9.750 60,132 +0.01(+0.10%)
Feb 23, 2022 9.740 9.750 9.725 9.740 364,891 +0.00(+0.00%)
Feb 22, 2022 9.740 9.746 9.730 9.740 27,055 -0.00(-0.05%)
Feb 18, 2022 9.745 0 -0.01(-0.05%)
Feb 17, 2022 9.730 9.760 9.730 9.750 2,778,016 +0.01(+0.10%)
Feb 16, 2022 9.770 9.770 9.740 9.740 89,779 -0.01(-0.10%)
Feb 15, 2022 9.740 9.760 9.740 9.750 88,047 +0.01(+0.10%)
Feb 14, 2022 9.700 9.760 9.700 9.740 18,608 -0.02(-0.15%)
Feb 11, 2022 9.750 9.760 9.730 9.755 129,164 +0.01(+0.05%)
Feb 10, 2022 9.740 9.770 9.740 9.750 48,473 +0.00(+0.00%)
Feb 09, 2022 9.760 9.760 9.730 9.750 39,682 -0.01(-0.10%)
Feb 08, 2022 9.750 9.760 9.740 9.760 17,505 +0.00(+0.00%)
Feb 07, 2022 9.750 9.760 9.740 9.760 41,363 +0.01(+0.10%)
Feb 04, 2022 9.770 9.770 9.723 9.750 49,771 -0.01(-0.10%)
Feb 03, 2022 9.760 9.770 9.740 9.760 36,936 -0.01(-0.10%)
Feb 02, 2022 9.730 9.763 9.730 9.770 92,203 +0.03(+0.31%)
Feb 01, 2022 9.710 9.750 9.710 9.740 49,625 +0.02(+0.21%)
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%)
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.