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 (%)
Jul 31, 2018 10.60 10.68 10.26 10.39 840,196 -0.08(-0.76%)
Jul 30, 2018 10.30 10.51 10.30 10.47 87,301 +0.18(+1.75%)
Jul 27, 2018 10.35 10.42 10.23 10.29 116,600 -0.01(-0.10%)
Jul 26, 2018 10.01 10.36 9.820 10.30 99,812 +0.30(+3.00%)
Jul 25, 2018 9.620 10.05 9.610 10.00 82,657 +0.36(+3.73%)
Jul 24, 2018 9.790 10.07 9.630 9.640 151,232 -0.07(-0.72%)
Jul 23, 2018 9.600 9.815 9.190 9.710 117,681 +0.16(+1.68%)
Jul 20, 2018 9.630 9.900 9.510 9.550 149,955 -0.06(-0.62%)
Jul 19, 2018 9.570 9.670 9.460 9.610 124,051 +0.01(+0.10%)
Jul 18, 2018 9.620 9.830 9.550 9.600 114,065 +0.04(+0.42%)
Jul 17, 2018 9.700 9.880 9.420 9.560 119,782 -0.17(-1.75%)
Jul 16, 2018 10.08 10.15 9.655 9.730 63,709 -0.31(-3.09%)
Jul 13, 2018 10.45 10.49 10.00 10.04 103,978 -0.44(-4.20%)
Jul 12, 2018 10.00 10.51 9.780 10.48 163,219 +0.40(+3.97%)
Jul 11, 2018 9.290 10.15 9.250 10.08 248,550 +0.72(+7.69%)
Jul 10, 2018 9.530 9.530 9.290 9.360 102,274 -0.20(-2.09%)
Jul 09, 2018 9.500 9.780 9.500 9.560 87,081 +0.08(+0.84%)
Jul 06, 2018 9.810 9.810 9.360 9.480 104,687 -0.33(-3.36%)
Jul 05, 2018 9.830 9.900 9.630 9.810 67,793 +0.05(+0.51%)
Jul 03, 2018 9.760 9.760 9.760 0 +0.08(+0.83%)
Jul 02, 2018 9.370 9.730 9.280 9.680 117,081 +0.31(+3.31%)
Jun 29, 2018 9.180 9.430 9.090 9.370 150,099 +0.19(+2.07%)
Jun 28, 2018 9.190 9.360 8.910 9.180 145,737 -0.07(-0.76%)
Jun 27, 2018 9.860 9.940 9.190 9.250 218,039 -0.62(-6.28%)
Jun 26, 2018 9.900 10.07 9.790 9.870 864,500 -0.06(-0.60%)
Jun 25, 2018 10.10 10.10 9.840 9.930 149,699 -0.16(-1.59%)
Jun 22, 2018 10.27 10.28 9.860 10.09 346,892 -0.14(-1.37%)
Jun 21, 2018 10.21 10.42 10.08 10.23 144,443 -0.01(-0.10%)
Jun 20, 2018 9.960 10.39 9.900 10.24 172,258 +0.34(+3.43%)
Jun 19, 2018 9.890 10.01 9.690 9.900 112,503 -0.06(-0.60%)
Jun 18, 2018 9.950 10.07 9.840 9.960 125,931 -0.02(-0.20%)
Jun 15, 2018 10.02 9.475 9.980 273,227 +0.13(+1.32%)
Jun 14, 2018 10.16 10.19 9.560 9.850 283,352 -0.27(-2.67%)
Jun 13, 2018 10.32 10.39 10.07 10.12 68,161 -0.21(-2.03%)
Jun 12, 2018 10.37 10.46 10.12 10.33 93,446 -0.01(-0.10%)
Jun 11, 2018 10.34 10.63 10.31 10.34 110,166 +0.01(+0.10%)
Jun 08, 2018 10.25 10.50 10.25 10.33 74,091 +0.04(+0.39%)
Jun 07, 2018 10.46 10.52 10.16 10.29 117,135 -0.13(-1.25%)
Jun 06, 2018 10.64 10.42 213,243 +0.30(+2.96%)
Jun 05, 2018 10.09 10.21 9.960 10.12 136,012 +0.05(+0.50%)
Jun 04, 2018 10.49 10.55 10.03 10.07 120,094 -0.36(-3.45%)
Jun 01, 2018 10.82 10.82 10.37 10.43 127,003 -0.33(-3.07%)
May 31, 2018 10.77 11.01 10.73 10.76 161,484 -0.17(-1.56%)
May 30, 2018 11.06 11.23 10.75 10.93 111,783 -0.12(-1.09%)
May 29, 2018 11.38 11.63 10.73 11.05 274,461 -0.35(-3.07%)
May 25, 2018 11.40 11.40 11.40 0 -0.19(-1.64%)
May 24, 2018 11.72 11.88 11.32 11.59 121,273 -0.08(-0.69%)
May 23, 2018 11.60 11.96 11.38 11.67 193,337 -0.02(-0.17%)
May 22, 2018 12.31 12.32 11.62 11.69 147,855 -0.64(-5.19%)
May 21, 2018 11.90 12.45 11.90 12.33 128,998 +0.48(+4.05%)
May 18, 2018 11.85 12.09 11.62 11.85 101,340 +0.11(+0.94%)
May 17, 2018 11.53 11.81 11.43 11.74 77,349 +0.16(+1.38%)
May 16, 2018 11.40 11.69 11.40 11.58 100,882 +0.18(+1.58%)
May 15, 2018 11.29 11.52 11.19 11.40 44,713 +0.02(+0.18%)
May 14, 2018 11.95 12.14 11.35 11.38 117,184 -0.61(-5.09%)
May 11, 2018 11.66 12.30 11.66 11.99 193,138 +0.45(+3.90%)
May 10, 2018 11.34 11.62 10.56 11.54 171,501 +0.09(+0.79%)
May 09, 2018 11.60 11.89 11.07 11.45 185,110 -0.21(-1.80%)
May 08, 2018 11.79 11.85 11.62 11.66 114,104 -0.09(-0.77%)
May 07, 2018 11.57 12.07 11.35 11.75 175,659 +0.24(+2.09%)
May 04, 2018 11.65 11.65 11.05 11.51 178,857 -0.20(-1.71%)
May 03, 2018 12.38 12.38 10.87 11.71 292,310 -0.44(-3.62%)
May 02, 2018 11.52 12.64 11.52 12.15 426,095 +0.64(+5.56%)
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.