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 31, 2017 9.240 9.480 9.140 9.290 82,520 +0.08(+0.87%)
Aug 30, 2017 9.000 9.290 8.870 9.210 52,371 +0.23(+2.56%)
Aug 29, 2017 9.150 9.160 8.900 8.980 65,374 -0.16(-1.75%)
Aug 28, 2017 9.070 9.330 8.958 9.140 46,915 +0.13(+1.44%)
Aug 25, 2017 9.150 9.205 8.970 9.010 50,027 -0.11(-1.21%)
Aug 24, 2017 8.930 9.190 8.900 9.120 60,469 +0.19(+2.13%)
Aug 23, 2017 9.100 9.142 8.840 8.930 48,732 -0.19(-2.08%)
Aug 22, 2017 9.020 9.206 9.020 9.120 61,920 +0.14(+1.56%)
Aug 21, 2017 9.080 9.150 8.790 8.980 143,331 -0.07(-0.77%)
Aug 18, 2017 8.740 9.110 8.700 9.050 55,617 +0.27(+3.08%)
Aug 17, 2017 8.670 9.000 8.510 8.780 119,261 +0.09(+1.04%)
Aug 16, 2017 8.760 8.980 8.518 8.690 123,155 -0.08(-0.91%)
Aug 15, 2017 8.980 8.990 8.720 8.770 60,113 -0.21(-2.34%)
Aug 14, 2017 8.750 9.230 8.460 8.980 122,555 +0.31(+3.58%)
Aug 11, 2017 8.420 8.750 8.200 8.670 75,340 +0.24(+2.85%)
Aug 10, 2017 8.350 8.750 8.155 8.430 218,634 +0.22(+2.68%)
Aug 09, 2017 8.200 8.230 7.900 8.210 143,406 -0.07(-0.85%)
Aug 08, 2017 8.110 8.550 8.140 8.280 153,115 +0.14(+1.72%)
Aug 07, 2017 8.090 8.350 8.000 8.140 213,035 +0.00(+0.00%)
Aug 04, 2017 7.300 8.380 7.230 8.140 440,417 +0.85(+11.66%)
Aug 03, 2017 6.500 7.370 6.072 7.290 322,751 +1.23(+20.30%)
Aug 02, 2017 6.410 6.410 5.990 6.060 148,416 -0.41(-6.34%)
Aug 01, 2017 6.340 6.580 6.100 6.470 91,923 +0.20(+3.19%)
Jul 31, 2017 6.510 6.510 6.070 6.270 212,428 -0.25(-3.83%)
Jul 28, 2017 6.420 6.560 6.295 6.520 73,629 +0.09(+1.40%)
Jul 27, 2017 6.470 6.550 6.260 6.430 92,266 -0.03(-0.46%)
Jul 26, 2017 6.650 6.690 6.390 6.460 117,810 -0.20(-3.00%)
Jul 25, 2017 6.800 6.800 6.580 6.660 43,423 -0.03(-0.45%)
Jul 24, 2017 6.750 6.860 6.510 6.690 96,947 -0.06(-0.89%)
Jul 21, 2017 6.680 6.810 6.450 6.750 133,998 +0.11(+1.66%)
Jul 20, 2017 6.740 6.890 6.580 6.640 52,484 -0.10(-1.48%)
Jul 19, 2017 6.890 7.000 6.700 6.740 51,012 -0.12(-1.75%)
Jul 18, 2017 6.900 7.100 6.730 6.860 102,887 -0.05(-0.72%)
Jul 17, 2017 6.820 6.990 6.690 6.910 42,335 +0.15(+2.22%)
Jul 14, 2017 6.680 7.040 6.540 6.760 123,362 +0.10(+1.50%)
Jul 13, 2017 6.390 6.750 6.340 6.660 73,757 +0.26(+4.06%)
Jul 12, 2017 6.590 6.730 6.360 6.400 88,532 -0.25(-3.76%)
Jul 11, 2017 6.750 6.750 6.390 6.650 71,178 +0.04(+0.61%)
Jul 10, 2017 6.290 7.110 6.030 6.610 151,256 +0.33(+5.25%)
Jul 07, 2017 6.420 6.560 6.150 6.280 112,206 -0.13(-2.03%)
Jul 06, 2017 6.890 7.050 6.100 6.410 114,377 -0.40(-5.87%)
Jul 05, 2017 7.000 7.000 6.700 6.810 44,562 -0.20(-2.85%)
Jul 03, 2017 6.930 7.070 6.850 7.010 18,632 +0.08(+1.15%)
Jun 30, 2017 7.080 7.100 6.830 6.930 25,174 -0.11(-1.56%)
Jun 29, 2017 7.000 7.110 6.630 7.040 83,634 +0.05(+0.72%)
Jun 28, 2017 6.900 7.270 6.900 6.990 42,337 +0.08(+1.16%)
Jun 27, 2017 7.070 7.210 6.860 6.910 34,853 -0.17(-2.40%)
Jun 26, 2017 7.010 7.250 6.990 7.080 58,372 +0.05(+0.71%)
Jun 23, 2017 7.210 7.210 6.860 7.030 367,716 -0.20(-2.77%)
Jun 22, 2017 6.550 7.270 6.550 7.230 117,060 +0.66(+10.05%)
Jun 21, 2017 6.790 6.967 6.520 6.570 53,646 -0.24(-3.52%)
Jun 20, 2017 6.490 6.850 6.355 6.810 48,553 +0.29(+4.45%)
Jun 19, 2017 6.310 6.600 6.130 6.520 65,389 +0.24(+3.82%)
Jun 16, 2017 6.550 6.670 6.190 6.280 124,201 -0.34(-5.14%)
Jun 15, 2017 6.690 6.800 6.590 6.620 37,221 -0.13(-1.93%)
Jun 14, 2017 6.570 6.790 6.530 6.750 65,257 +0.20(+3.05%)
Jun 13, 2017 6.560 6.720 6.470 6.550 76,422 +0.00(+0.00%)
Jun 12, 2017 6.430 6.690 6.430 6.550 43,314 +0.08(+1.24%)
Jun 09, 2017 6.320 6.700 6.260 6.470 89,032 +0.10(+1.57%)
Jun 08, 2017 6.010 6.460 6.010 6.370 97,208 +0.32(+5.29%)
Jun 07, 2017 6.280 6.409 5.990 6.050 135,848 -0.23(-3.66%)
Jun 06, 2017 6.300 6.380 6.020 6.280 117,065 -0.09(-1.41%)
Jun 05, 2017 6.540 6.670 6.260 6.370 94,937 -0.13(-2.00%)
Jun 02, 2017 6.460 6.665 6.320 6.500 119,227 +0.04(+0.62%)
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.