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 (%)
May 31, 2017 6.260 6.315 6.250 6.280 168,532 -0.01(-0.16%)
May 30, 2017 6.700 6.700 6.050 6.290 311,473 -0.46(-6.81%)
May 26, 2017 6.530 6.750 6.320 6.750 185,082 +0.16(+2.43%)
May 25, 2017 7.010 7.120 6.510 6.590 271,604 -0.43(-6.13%)
May 24, 2017 7.180 7.240 7.010 7.020 358,389 -0.01(-0.14%)
May 23, 2017 6.990 7.080 6.800 7.030 64,226 +0.11(+1.59%)
May 22, 2017 6.700 7.000 6.700 6.920 50,379 +0.20(+2.98%)
May 19, 2017 6.580 7.120 6.580 6.720 104,685 +0.16(+2.44%)
May 18, 2017 6.870 6.870 6.520 6.560 141,203 -0.31(-4.51%)
May 17, 2017 7.030 7.070 6.860 6.870 136,664 -0.20(-2.83%)
May 16, 2017 7.210 7.245 7.030 7.070 106,679 -0.16(-2.21%)
May 15, 2017 7.170 7.325 7.010 7.230 87,937 +0.06(+0.84%)
May 12, 2017 7.470 7.472 7.150 7.170 60,991 -0.26(-3.50%)
May 11, 2017 7.190 7.490 7.110 7.430 62,793 +0.25(+3.48%)
May 10, 2017 7.030 7.360 7.000 7.180 99,216 +0.09(+1.27%)
May 09, 2017 7.210 7.210 7.020 7.090 74,205 -0.08(-1.12%)
May 08, 2017 7.110 7.240 7.000 7.170 64,766 +0.08(+1.13%)
May 05, 2017 7.930 7.930 6.870 7.090 273,381 -0.86(-10.82%)
May 04, 2017 8.220 8.987 7.770 7.950 341,148 +0.57(+7.72%)
May 03, 2017 7.840 8.090 7.365 7.380 104,717 -0.43(-5.51%)
May 02, 2017 7.160 7.840 7.160 7.810 89,835 +0.69(+9.69%)
May 01, 2017 7.130 7.270 7.010 7.120 51,342 -0.04(-0.56%)
Apr 28, 2017 7.100 7.450 7.010 7.160 58,351 +0.06(+0.85%)
Apr 27, 2017 7.500 7.650 7.070 7.100 72,729 -0.39(-5.21%)
Apr 26, 2017 7.050 7.550 7.050 7.490 121,080 +0.43(+6.09%)
Apr 25, 2017 7.210 7.390 7.030 7.060 65,054 -0.12(-1.67%)
Apr 24, 2017 7.480 7.493 7.070 7.180 152,036 -0.21(-2.84%)
Apr 21, 2017 7.580 7.680 7.310 7.390 86,580 -0.17(-2.25%)
Apr 20, 2017 7.550 7.640 7.342 7.560 74,573 +0.03(+0.40%)
Apr 19, 2017 7.710 7.820 7.460 7.530 104,371 -0.14(-1.83%)
Apr 18, 2017 7.930 7.930 7.460 7.670 117,440 -0.31(-3.88%)
Apr 17, 2017 8.070 8.070 7.850 7.980 127,308 -0.10(-1.24%)
Apr 13, 2017 8.190 8.190 8.025 8.080 79,621 -0.12(-1.46%)
Apr 12, 2017 8.240 8.330 8.125 8.200 90,293 -0.07(-0.85%)
Apr 11, 2017 8.260 8.350 8.229 8.270 55,611 +0.01(+0.12%)
Apr 10, 2017 8.210 8.512 8.210 8.260 81,117 -0.04(-0.48%)
Apr 07, 2017 8.430 8.430 8.210 8.300 63,900 -0.13(-1.54%)
Apr 06, 2017 8.200 8.440 8.150 8.430 127,377 +0.24(+2.93%)
Apr 05, 2017 8.390 8.530 8.110 8.190 119,036 -0.15(-1.80%)
Apr 04, 2017 8.470 8.550 8.200 8.340 139,775 -0.18(-2.11%)
Apr 03, 2017 8.550 8.790 8.390 8.520 152,061 -0.01(-0.12%)
Mar 31, 2017 8.450 8.910 8.420 8.530 91,905 +0.04(+0.47%)
Mar 30, 2017 8.570 8.590 8.380 8.490 166,916 -0.11(-1.28%)
Mar 29, 2017 8.280 8.680 8.100 8.600 222,249 +0.32(+3.86%)
Mar 28, 2017 8.370 8.510 8.130 8.280 118,285 -0.15(-1.78%)
Mar 27, 2017 7.990 8.550 7.920 8.430 128,305 +0.45(+5.64%)
Mar 24, 2017 7.740 8.080 7.580 7.980 119,807 +0.17(+2.18%)
Mar 23, 2017 8.000 8.040 7.760 7.810 67,912 -0.18(-2.25%)
Mar 22, 2017 8.250 8.278 7.875 7.990 131,523 -0.25(-3.03%)
Mar 21, 2017 8.390 8.480 8.180 8.240 78,297 -0.13(-1.55%)
Mar 20, 2017 8.580 8.580 8.300 8.370 93,401 -0.21(-2.45%)
Mar 17, 2017 8.600 8.700 8.570 8.580 95,902 +0.00(+0.00%)
Mar 16, 2017 8.880 8.955 8.560 8.580 142,189 -0.32(-3.60%)
Mar 15, 2017 8.650 9.120 8.420 8.900 177,614 +0.26(+3.01%)
Mar 14, 2017 8.660 8.720 8.370 8.640 137,235 -0.08(-0.92%)
Mar 13, 2017 8.690 9.100 8.680 8.720 166,311 -0.02(-0.23%)
Mar 10, 2017 8.630 8.760 8.540 8.740 91,200 +0.14(+1.63%)
Mar 09, 2017 8.660 8.860 8.520 8.600 122,068 -0.09(-1.04%)
Mar 08, 2017 8.710 8.920 8.630 8.690 108,599 -0.01(-0.11%)
Mar 07, 2017 8.950 8.970 8.640 8.700 127,898 -0.29(-3.23%)
Mar 06, 2017 8.970 9.065 8.820 8.990 136,909 -0.01(-0.11%)
Mar 03, 2017 8.870 9.060 8.820 9.000 231,207 +0.09(+1.01%)
Mar 02, 2017 8.870 9.030 8.700 8.910 120,837 +0.00(+0.00%)
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.