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 (%)
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%)
Aug 01, 2019 0.9830 1.030 0.8600 0.8826 186,581 -0.10(-10.21%)
Jul 31, 2019 0.9961 1.020 0.9701 0.9830 91,252 -0.01(-0.71%)
Jul 30, 2019 0.9715 1.000 0.9389 0.9900 57,601 +0.01(+1.38%)
Jul 29, 2019 0.9900 1.020 0.9556 0.9765 102,474 -0.01(-1.15%)
Jul 26, 2019 1.020 1.030 0.9601 0.9879 96,700 -0.03(-3.15%)
Jul 25, 2019 1.060 1.060 0.9515 1.020 82,152 -0.04(-3.77%)
Jul 24, 2019 0.9710 1.065 0.9710 1.060 61,502 +0.08(+8.16%)
Jul 23, 2019 0.9205 0.9860 0.9200 0.9800 219,428 +0.07(+7.70%)
Jul 22, 2019 0.9700 1.020 0.8800 0.9099 127,675 -0.05(-5.12%)
Jul 19, 2019 1.030 1.066 0.9500 0.9590 99,400 -0.06(-5.98%)
Jul 18, 2019 1.210 1.210 1.000 1.020 205,428 -0.17(-14.29%)
Jul 17, 2019 1.140 1.210 1.140 1.190 128,104 +0.04(+3.48%)
Jul 16, 2019 1.150 1.152 1.100 1.150 185,785 -0.01(-0.86%)
Jul 15, 2019 1.190 1.200 1.150 1.160 98,832 -0.04(-3.33%)
Jul 12, 2019 1.290 1.292 1.170 1.200 143,400 -0.07(-5.51%)
Jul 11, 2019 1.270 1.340 1.210 1.270 142,853 +0.03(+2.42%)
Jul 10, 2019 1.260 1.310 1.180 1.240 247,758 -0.02(-1.59%)
Jul 09, 2019 1.210 1.670 1.170 1.260 1,215,204 +0.07(+5.88%)
Jul 08, 2019 1.080 1.190 1.080 1.190 262,415 +0.11(+10.19%)
Jul 05, 2019 1.090 1.140 0.9779 1.080 349,100 -0.01(-0.92%)
Jul 03, 2019 1.050 1.090 1.000 1.090 184,700 +0.06(+5.83%)
Jul 02, 2019 0.9000 1.040 0.8800 1.030 577,288 +0.13(+14.44%)
Jul 01, 2019 0.8600 0.9100 0.8600 0.9000 119,147 +0.04(+4.65%)
Jun 28, 2019 0.8600 0.8900 0.8010 0.8600 1,712,900 +0.03(+3.59%)
Jun 27, 2019 0.8651 0.8800 0.8221 0.8302 414,634 -0.03(-2.96%)
Jun 26, 2019 0.8000 0.9182 0.8000 0.8555 629,517 +0.07(+8.29%)
Jun 25, 2019 0.7270 0.8900 0.6720 0.7900 803,177 +0.09(+12.84%)
Jun 24, 2019 0.6700 0.7650 0.6600 0.7001 460,012 +0.00(+0.65%)
Jun 21, 2019 0.6836 0.7259 0.6600 0.6956 482,400 +0.04(+5.39%)
Jun 20, 2019 0.7000 0.7300 0.6524 0.6600 724,426 -0.01(-1.73%)
Jun 19, 2019 0.6981 0.7245 0.6530 0.6716 437,372 -0.02(-2.67%)
Jun 18, 2019 0.7100 0.8000 0.6401 0.6900 827,089 -0.03(-3.81%)
Jun 17, 2019 0.7000 0.7482 0.6988 0.7173 368,178 +0.02(+2.65%)
Jun 14, 2019 0.7491 0.7491 0.6208 0.6988 1,410,700 -0.04(-5.96%)
Jun 13, 2019 0.7500 0.7700 0.7100 0.7431 367,684 +0.01(+1.64%)
Jun 12, 2019 0.8000 0.8079 0.7100 0.7311 790,759 -0.06(-7.58%)
Jun 11, 2019 0.8242 0.8484 0.7822 0.7911 453,506 -0.03(-3.82%)
Jun 10, 2019 0.9200 0.9499 0.7843 0.8225 692,672 -0.10(-10.59%)
Jun 07, 2019 0.9234 0.9648 0.8800 0.9199 486,900 +0.01(+0.55%)
Jun 06, 2019 0.9848 0.9848 0.8900 0.9149 277,599 -0.07(-7.21%)
Jun 05, 2019 1.070 1.095 0.9720 0.9860 194,374 -0.06(-6.10%)
Jun 04, 2019 1.020 1.080 0.9900 1.050 196,508 +0.04(+3.96%)
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.