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 (%)
Oct 31, 2017 8.180 8.360 7.920 7.920 143,119 -0.28(-3.41%)
Oct 30, 2017 8.550 8.550 8.110 8.200 68,413 -0.36(-4.21%)
Oct 27, 2017 8.410 8.610 8.200 8.560 59,722 +0.24(+2.88%)
Oct 26, 2017 8.320 8.450 8.130 8.320 72,610 +0.02(+0.24%)
Oct 25, 2017 8.410 8.420 8.110 8.300 41,406 -0.12(-1.43%)
Oct 24, 2017 8.450 8.600 8.410 8.420 37,567 -0.03(-0.36%)
Oct 23, 2017 8.640 8.645 8.230 8.450 115,156 -0.18(-2.09%)
Oct 20, 2017 8.290 8.700 8.232 8.630 106,996 +0.39(+4.73%)
Oct 19, 2017 8.220 8.350 8.135 8.240 58,674 +0.04(+0.49%)
Oct 18, 2017 7.930 8.340 7.930 8.200 101,933 +0.27(+3.40%)
Oct 17, 2017 7.970 8.080 7.830 7.930 105,874 -0.10(-1.25%)
Oct 16, 2017 8.270 8.550 7.950 8.030 257,943 -0.32(-3.83%)
Oct 13, 2017 7.730 8.440 7.690 8.350 133,621 +0.63(+8.16%)
Oct 12, 2017 7.800 7.990 7.410 7.720 188,326 -0.08(-1.03%)
Oct 11, 2017 8.260 8.370 7.680 7.800 361,558 -0.53(-6.36%)
Oct 10, 2017 8.480 8.490 8.160 8.330 147,255 -0.04(-0.48%)
Oct 09, 2017 9.180 9.240 8.260 8.370 168,486 -0.80(-8.72%)
Oct 06, 2017 9.500 9.600 9.150 9.170 103,663 -0.42(-4.38%)
Oct 05, 2017 9.900 10.10 9.560 9.590 123,688 -0.36(-3.62%)
Oct 04, 2017 10.00 10.01 9.725 9.950 43,541 -0.04(-0.40%)
Oct 03, 2017 10.00 10.20 9.840 9.990 110,859 +0.00(+0.00%)
Oct 02, 2017 9.950 10.05 9.580 9.990 91,841 +0.06(+0.60%)
Sep 29, 2017 10.24 10.36 9.810 9.930 79,414 -0.31(-3.03%)
Sep 28, 2017 10.23 10.35 10.12 10.24 87,334 +0.01(+0.10%)
Sep 27, 2017 10.15 10.40 10.12 10.23 99,666 +0.08(+0.79%)
Sep 26, 2017 10.13 10.50 10.01 10.15 116,673 +0.02(+0.20%)
Sep 25, 2017 9.730 10.22 9.730 10.13 201,431 +0.36(+3.68%)
Sep 22, 2017 9.630 9.939 9.440 9.770 100,351 +0.23(+2.41%)
Sep 21, 2017 10.70 10.84 9.520 9.540 142,139 -1.20(-11.17%)
Sep 20, 2017 10.18 10.89 10.13 10.74 163,665 +0.54(+5.29%)
Sep 19, 2017 11.00 11.02 10.17 10.20 130,699 -0.80(-7.27%)
Sep 18, 2017 11.43 11.43 10.73 11.00 118,565 -0.40(-3.51%)
Sep 15, 2017 11.42 11.52 11.21 11.40 232,155 +0.00(+0.00%)
Sep 14, 2017 12.19 12.29 11.33 11.40 216,706 -0.25(-2.15%)
Sep 13, 2017 12.52 12.57 11.53 11.65 156,226 -0.93(-7.39%)
Sep 12, 2017 10.75 13.06 10.75 12.58 484,473 +1.81(+16.81%)
Sep 11, 2017 10.28 10.85 10.28 10.77 59,999 +0.42(+4.06%)
Sep 08, 2017 10.13 10.43 10.13 10.35 47,158 +0.19(+1.87%)
Sep 07, 2017 10.36 10.36 10.01 10.16 57,762 -0.20(-1.93%)
Sep 06, 2017 10.42 9.694 10.36 104,792 +0.54(+5.50%)
Sep 05, 2017 9.800 9.950 9.580 9.820 81,607 +0.02(+0.20%)
Sep 01, 2017 9.290 9.840 9.290 9.800 67,533 +0.51(+5.49%)
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%)
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.