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 (%)
Mar 29, 2019 1.780 1.860 1.710 1.840 124,900 +0.08(+4.55%)
Mar 28, 2019 1.830 1.850 1.750 1.760 134,554 -0.04(-2.22%)
Mar 27, 2019 1.800 1.850 1.715 1.800 191,436 -0.01(-0.55%)
Mar 26, 2019 2.060 2.068 1.760 1.810 293,651 -0.20(-9.95%)
Mar 25, 2019 2.120 2.170 2.000 2.010 156,561 -0.13(-6.07%)
Mar 22, 2019 2.310 2.330 2.030 2.140 213,200 -0.18(-7.76%)
Mar 21, 2019 2.310 2.370 2.300 2.320 73,881 +0.01(+0.43%)
Mar 20, 2019 2.400 2.480 2.290 2.310 309,320 -0.10(-4.15%)
Mar 19, 2019 2.460 2.510 2.400 2.410 103,940 -0.05(-2.03%)
Mar 18, 2019 2.480 2.550 2.390 2.460 144,997 -0.03(-1.20%)
Mar 15, 2019 2.640 2.683 2.370 2.490 372,400 -0.15(-5.68%)
Mar 14, 2019 2.730 2.735 2.630 2.640 62,761 -0.10(-3.65%)
Mar 13, 2019 2.790 2.810 2.350 2.740 365,387 -0.01(-0.36%)
Mar 12, 2019 2.570 2.795 2.570 2.750 301,655 +0.19(+7.42%)
Mar 11, 2019 2.330 2.600 2.310 2.560 138,079 +0.25(+10.82%)
Mar 08, 2019 2.300 2.340 2.273 2.310 66,100 -0.02(-0.86%)
Mar 07, 2019 2.350 2.380 2.240 2.330 181,622 -0.03(-1.27%)
Mar 06, 2019 2.580 2.580 2.260 2.360 317,409 -0.23(-8.88%)
Mar 05, 2019 2.550 2.650 2.520 2.590 105,099 +0.05(+1.97%)
Mar 04, 2019 2.870 2.870 2.501 2.540 262,425 -0.33(-11.50%)
Mar 01, 2019 2.600 2.870 2.570 2.870 153,100 +0.32(+12.55%)
Feb 28, 2019 2.810 2.810 2.420 2.550 270,171 -0.27(-9.57%)
Feb 27, 2019 3.030 3.050 2.638 2.820 313,503 -0.20(-6.62%)
Feb 26, 2019 3.090 3.140 2.970 3.020 167,772 -0.07(-2.27%)
Feb 25, 2019 2.980 3.160 2.980 3.090 229,187 +0.11(+3.69%)
Feb 22, 2019 2.940 3.030 2.885 2.980 152,400 +0.04(+1.36%)
Feb 21, 2019 3.120 3.150 2.870 2.940 329,358 -0.18(-5.77%)
Feb 20, 2019 2.970 3.220 2.970 3.120 411,188 +0.14(+4.70%)
Feb 19, 2019 2.970 3.020 2.940 2.980 93,884 +0.01(+0.34%)
Feb 15, 2019 2.990 3.000 2.890 2.970 184,600 +0.00(+0.00%)
Feb 14, 2019 3.010 3.090 2.900 2.970 197,850 +0.00(+0.00%)
Feb 13, 2019 2.770 3.010 2.760 2.970 257,629 +0.20(+7.22%)
Feb 12, 2019 2.680 2.800 2.620 2.770 206,514 +0.04(+1.47%)
Feb 11, 2019 2.850 2.990 2.610 2.730 373,699 -0.07(-2.50%)
Feb 08, 2019 2.720 3.000 2.700 2.800 500,300 +0.04(+1.45%)
Feb 07, 2019 2.680 2.780 2.510 2.760 186,834 +0.04(+1.47%)
Feb 06, 2019 2.800 2.805 2.600 2.720 198,222 -0.02(-0.73%)
Feb 05, 2019 2.600 2.794 2.550 2.740 328,673 +0.15(+5.79%)
Feb 04, 2019 2.450 2.890 2.420 2.590 459,440 +0.15(+6.15%)
Feb 01, 2019 2.470 2.470 2.340 2.440 95,600 +0.02(+0.83%)
Jan 31, 2019 2.270 2.470 2.260 2.420 234,603 +0.12(+5.22%)
Jan 30, 2019 2.300 2.410 2.220 2.300 149,178 +0.04(+1.77%)
Jan 29, 2019 2.220 2.340 2.020 2.260 294,168 +0.04(+1.80%)
Jan 28, 2019 2.370 2.400 2.200 2.220 192,091 -0.16(-6.72%)
Jan 25, 2019 2.310 2.505 2.310 2.380 137,600 +0.11(+4.85%)
Jan 24, 2019 2.530 2.530 2.240 2.270 215,959 -0.24(-9.56%)
Jan 23, 2019 2.520 2.600 2.490 2.510 149,212 +0.05(+2.03%)
Jan 22, 2019 2.770 2.790 2.450 2.460 293,790 -0.31(-11.19%)
Jan 18, 2019 2.670 2.780 2.630 2.770 189,400 +0.11(+4.14%)
Jan 17, 2019 2.740 2.780 2.600 2.660 159,354 -0.11(-3.97%)
Jan 16, 2019 2.840 2.930 2.750 2.770 127,054 -0.04(-1.42%)
Jan 15, 2019 2.940 3.320 2.610 2.810 658,902 -0.12(-4.10%)
Jan 14, 2019 2.410 2.970 2.263 2.930 1,029,329 +0.49(+20.08%)
Jan 11, 2019 2.210 2.460 2.150 2.440 337,400 +0.19(+8.44%)
Jan 10, 2019 2.400 2.470 2.140 2.250 287,125 -0.17(-7.02%)
Jan 09, 2019 2.240 2.590 2.240 2.420 330,828 +0.17(+7.56%)
Jan 08, 2019 2.320 2.490 2.090 2.250 547,478 -0.02(-0.88%)
Jan 07, 2019 1.860 2.350 1.860 2.270 410,782 +0.41(+22.04%)
Jan 04, 2019 1.640 2.100 1.640 1.860 576,600 +0.28(+17.72%)
Jan 03, 2019 1.610 1.675 1.570 1.580 147,054 -0.05(-3.07%)
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.