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, 2016 8.580 8.800 8.290 8.390 242,309 -0.30(-3.45%)
Nov 29, 2016 8.680 8.920 8.610 8.690 143,192 -0.11(-1.25%)
Nov 28, 2016 9.430 9.430 8.750 8.800 217,390 -0.77(-8.05%)
Nov 25, 2016 9.270 9.600 9.270 9.570 32,055 +0.30(+3.24%)
Nov 23, 2016 9.270 9.270 9.270 0 -0.16(-1.70%)
Nov 22, 2016 9.260 9.575 9.210 9.430 222,737 +0.18(+1.95%)
Nov 21, 2016 10.23 10.23 9.090 9.250 288,951 -0.87(-8.60%)
Nov 18, 2016 10.41 10.48 10.10 10.12 202,594 -0.32(-3.07%)
Nov 17, 2016 9.720 10.62 9.640 10.44 351,548 +0.69(+7.08%)
Nov 16, 2016 9.700 9.850 9.370 9.750 377,464 +0.59(+6.44%)
Nov 15, 2016 9.200 9.250 9.000 9.160 317,190 -0.12(-1.29%)
Nov 14, 2016 8.910 9.780 8.870 9.280 652,654 +0.41(+4.62%)
Nov 11, 2016 7.820 8.970 7.630 8.870 580,900 +1.24(+16.25%)
Nov 10, 2016 7.040 7.780 6.970 7.630 501,172 +0.59(+8.38%)
Nov 09, 2016 6.070 7.090 6.010 7.040 842,582 +0.04(+0.57%)
Nov 08, 2016 7.590 7.630 6.970 7.000 808,568 -0.60(-7.89%)
Nov 07, 2016 7.800 7.870 7.445 7.600 635,918 +0.09(+1.20%)
Nov 04, 2016 7.650 7.930 7.330 7.510 1,246,354 -0.29(-3.72%)
Nov 03, 2016 11.11 11.20 7.680 7.800 3,742,602 -8.09(-50.91%)
Nov 02, 2016 16.28 16.50 15.36 15.89 246,999 -0.39(-2.40%)
Nov 01, 2016 16.44 16.72 16.02 16.28 121,892 -0.11(-0.67%)
Oct 31, 2016 16.68 16.97 16.39 16.39 153,957 -0.29(-1.74%)
Oct 28, 2016 17.15 17.39 16.65 16.68 95,531 -0.37(-2.17%)
Oct 27, 2016 17.62 17.77 17.00 17.05 87,061 -0.52(-2.96%)
Oct 26, 2016 16.85 17.72 16.74 17.57 161,290 +0.61(+3.60%)
Oct 25, 2016 17.25 17.39 16.72 16.96 203,855 -0.50(-2.86%)
Oct 24, 2016 19.76 19.98 16.78 17.46 688,766 +0.58(+3.44%)
Oct 21, 2016 17.07 17.25 16.81 16.88 142,894 -0.37(-2.14%)
Oct 20, 2016 16.75 17.26 16.70 17.25 98,327 +0.34(+2.01%)
Oct 19, 2016 16.80 17.00 16.56 16.91 120,000 +0.04(+0.24%)
Oct 18, 2016 17.10 17.10 16.62 16.87 154,189 -0.05(-0.30%)
Oct 17, 2016 17.10 17.20 16.75 16.92 119,386 -0.19(-1.11%)
Oct 14, 2016 17.34 17.34 17.00 17.11 93,764 -0.14(-0.81%)
Oct 13, 2016 17.15 17.37 17.02 17.25 160,195 +0.04(+0.23%)
Oct 12, 2016 17.25 17.60 16.97 17.21 155,889 +0.04(+0.23%)
Oct 11, 2016 17.27 17.30 17.09 17.17 84,125 -0.20(-1.15%)
Oct 10, 2016 17.32 17.68 17.29 17.37 107,181 +0.21(+1.22%)
Oct 07, 2016 17.17 17.28 16.98 17.16 137,096 -0.01(-0.06%)
Oct 06, 2016 17.17 17.30 17.05 17.17 158,078 -0.07(-0.41%)
Oct 05, 2016 17.35 17.56 17.08 17.24 155,812 -0.11(-0.63%)
Oct 04, 2016 17.45 17.54 16.88 17.35 215,948 -0.26(-1.48%)
Oct 03, 2016 17.44 17.66 17.24 17.61 97,482 +0.22(+1.27%)
Sep 30, 2016 17.05 17.55 16.95 17.39 109,313 +0.41(+2.41%)
Sep 29, 2016 16.59 17.05 16.51 16.98 110,956 +0.33(+1.98%)
Sep 28, 2016 16.86 17.16 16.54 16.65 180,849 -0.22(-1.30%)
Sep 27, 2016 16.94 17.02 16.60 16.87 135,390 -0.02(-0.12%)
Sep 26, 2016 16.87 17.10 16.55 16.89 269,807 -0.15(-0.88%)
Sep 23, 2016 17.84 18.05 16.84 17.04 295,302 -0.88(-4.91%)
Sep 22, 2016 17.25 18.54 17.15 17.92 242,038 +0.83(+4.86%)
Sep 21, 2016 17.23 17.39 16.70 17.09 107,171 -0.03(-0.18%)
Sep 20, 2016 17.85 18.11 17.10 17.12 143,165 -0.66(-3.71%)
Sep 19, 2016 17.67 18.02 17.47 17.78 103,036 +0.28(+1.60%)
Sep 16, 2016 17.85 18.10 17.49 17.50 158,083 -0.41(-2.29%)
Sep 15, 2016 18.04 18.29 17.81 17.91 172,501 -0.20(-1.10%)
Sep 14, 2016 18.28 18.40 17.97 18.11 90,658 -0.12(-0.66%)
Sep 13, 2016 18.65 18.65 17.92 18.23 162,459 -0.48(-2.57%)
Sep 12, 2016 18.50 18.81 18.08 18.71 222,428 -0.01(-0.05%)
Sep 09, 2016 19.23 19.27 18.69 18.72 76,102 -0.71(-3.65%)
Sep 08, 2016 19.78 19.78 19.26 19.43 172,426 -0.34(-1.72%)
Sep 07, 2016 20.00 20.34 19.26 19.77 201,439 -0.41(-2.03%)
Sep 06, 2016 19.99 20.29 19.27 20.18 182,669 +0.13(+0.65%)
Sep 02, 2016 19.34 20.05 20.05 20.05 187,700 +0.79(+4.10%)
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.