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 (%)
Nov 30, 2018 2.000 2.100 1.950 1.970 253,900 -0.03(-1.50%)
Nov 29, 2018 2.240 2.270 1.990 2.000 487,621 -0.05(-2.44%)
Nov 28, 2018 2.000 2.070 1.933 2.050 405,616 +0.05(+2.50%)
Nov 27, 2018 1.990 2.010 1.940 2.000 247,338 +0.01(+0.50%)
Nov 26, 2018 2.000 2.050 1.950 1.990 472,398 -0.01(-0.50%)
Nov 23, 2018 2.000 2.240 1.980 2.000 427,000 +0.00(+0.00%)
Nov 21, 2018 2.000 2.000 2.000 0 +0.07(+3.63%)
Nov 20, 2018 1.970 1.990 1.700 1.930 575,147 -0.04(-2.03%)
Nov 19, 2018 2.010 2.030 1.960 1.970 705,284 -0.02(-1.01%)
Nov 16, 2018 2.360 2.400 1.890 1.990 881,300 -0.37(-15.68%)
Nov 15, 2018 2.310 2.410 2.310 2.360 355,368 +0.03(+1.29%)
Nov 14, 2018 2.450 2.490 2.310 2.330 279,458 -0.11(-4.51%)
Nov 13, 2018 2.790 2.820 2.160 2.440 1,127,887 -0.32(-11.59%)
Nov 12, 2018 3.000 3.000 2.670 2.760 474,759 -0.23(-7.69%)
Nov 09, 2018 2.970 3.030 2.865 2.990 524,800 -0.01(-0.33%)
Nov 08, 2018 3.000 3.130 2.680 3.000 821,359 +0.01(+0.33%)
Nov 07, 2018 3.260 3.640 2.970 2.990 1,325,740 +0.03(+1.01%)
Nov 06, 2018 3.770 3.940 2.800 2.960 2,919,842 -2.35(-44.26%)
Nov 05, 2018 5.750 5.850 5.240 5.310 272,960 -0.44(-7.65%)
Nov 02, 2018 5.990 6.100 5.750 5.750 200,400 -0.27(-4.49%)
Nov 01, 2018 5.570 6.220 5.530 6.020 233,381 +0.51(+9.26%)
Oct 31, 2018 5.480 5.675 4.910 5.510 823,811 +0.05(+0.92%)
Oct 30, 2018 6.600 6.600 5.380 5.460 480,752 -1.08(-16.51%)
Oct 29, 2018 6.740 6.900 6.520 6.540 250,451 -0.12(-1.80%)
Oct 26, 2018 6.750 6.760 6.600 6.660 334,600 -0.18(-2.63%)
Oct 25, 2018 6.880 6.940 6.700 6.840 219,991 +0.00(+0.00%)
Oct 24, 2018 6.840 6.990 6.820 6.840 456,550 +0.00(+0.00%)
Oct 23, 2018 6.980 7.016 6.750 6.840 109,535 -0.25(-3.53%)
Oct 22, 2018 6.960 7.240 6.930 7.090 117,223 +0.17(+2.46%)
Oct 19, 2018 6.900 7.310 6.900 6.920 128,400 +0.02(+0.29%)
Oct 18, 2018 6.880 6.970 6.850 6.900 135,549 +0.03(+0.44%)
Oct 17, 2018 6.910 7.000 6.780 6.870 138,774 -0.02(-0.29%)
Oct 16, 2018 6.900 6.950 6.500 6.890 333,864 -0.12(-1.71%)
Oct 15, 2018 6.880 7.200 6.880 7.010 74,958 +0.09(+1.30%)
Oct 12, 2018 7.010 7.070 6.860 6.920 168,400 +0.02(+0.29%)
Oct 11, 2018 6.980 7.130 6.860 6.900 89,896 -0.10(-1.43%)
Oct 10, 2018 7.130 7.300 6.970 7.000 93,405 -0.11(-1.55%)
Oct 09, 2018 7.050 7.360 7.000 7.110 94,909 +0.03(+0.42%)
Oct 08, 2018 6.970 7.140 6.970 7.080 103,412 +0.08(+1.14%)
Oct 05, 2018 7.060 7.140 6.910 7.000 99,600 -0.06(-0.85%)
Oct 04, 2018 7.580 7.580 6.940 7.060 127,016 -0.26(-3.55%)
Oct 03, 2018 6.940 7.340 6.800 7.320 130,758 +0.42(+6.09%)
Oct 02, 2018 7.420 7.430 6.870 6.900 196,705 -0.52(-7.01%)
Oct 01, 2018 7.690 7.990 7.400 7.420 120,009 -0.21(-2.75%)
Sep 28, 2018 7.260 7.740 7.200 7.630 140,500 +0.35(+4.81%)
Sep 27, 2018 7.190 7.410 7.100 7.280 467,052 +0.08(+1.11%)
Sep 26, 2018 7.320 7.350 7.050 7.200 128,991 -0.07(-0.96%)
Sep 25, 2018 7.250 7.400 7.200 7.270 114,145 +0.02(+0.28%)
Sep 24, 2018 7.400 7.410 7.200 7.250 114,038 -0.15(-2.03%)
Sep 21, 2018 7.160 7.460 7.090 7.400 271,400 +0.24(+3.35%)
Sep 20, 2018 6.780 7.230 6.780 7.160 330,893 +0.41(+6.07%)
Sep 19, 2018 7.240 7.360 6.720 6.750 317,730 -0.49(-6.77%)
Sep 18, 2018 7.360 7.600 7.230 7.240 120,165 -0.10(-1.36%)
Sep 17, 2018 7.440 7.540 7.210 7.340 152,460 -0.01(-0.14%)
Sep 14, 2018 7.570 7.720 7.320 7.350 162,900 -0.17(-2.26%)
Sep 13, 2018 7.630 7.660 7.440 7.520 185,145 -0.06(-0.79%)
Sep 12, 2018 7.350 7.610 7.200 7.580 168,409 +0.23(+3.13%)
Sep 11, 2018 7.110 7.410 7.070 7.350 168,921 +0.23(+3.23%)
Sep 10, 2018 7.790 7.790 7.070 7.120 155,761 -0.66(-8.48%)
Sep 07, 2018 7.980 8.090 7.770 7.780 202,200 -0.24(-2.99%)
Sep 06, 2018 8.050 8.170 7.890 8.020 239,041 -0.01(-0.12%)
Sep 05, 2018 8.500 8.500 7.700 8.030 334,419 -0.47(-5.53%)
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.