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 25, 2019 0.4800 0.4800 0.4800 0 +0.01(+2.89%)
Oct 24, 2019 0.6900 0.6900 0.4522 0.4665 494,582 -0.14(-23.02%)
Oct 23, 2019 0.4330 0.6800 0.4300 0.6060 724,093 +0.18(+40.93%)
Oct 22, 2019 0.3900 0.4400 0.3900 0.4300 325,086 +0.04(+10.54%)
Oct 21, 2019 0.3988 0.4050 0.3715 0.3890 135,253 -0.01(-1.72%)
Oct 18, 2019 0.4000 0.4100 0.3731 0.3958 99,400 -0.00(-1.05%)
Oct 17, 2019 0.3700 0.4100 0.3600 0.4000 793,141 +0.04(+11.11%)
Oct 16, 2019 0.3671 0.3885 0.3500 0.3600 1,019,303 -0.01(-2.70%)
Oct 15, 2019 0.4000 0.4100 0.3599 0.3700 738,025 +0.00(+0.00%)
Oct 14, 2019 0.3790 0.3790 0.3450 0.3700 354,061 +0.03(+8.79%)
Oct 11, 2019 0.3900 0.4000 0.3220 0.3401 736,000 -0.06(-14.76%)
Oct 10, 2019 0.5000 0.5250 0.3771 0.3990 991,206 -0.10(-20.20%)
Oct 09, 2019 0.5514 0.5775 0.5000 0.5000 303,548 -0.05(-9.09%)
Oct 08, 2019 0.6604 0.6830 0.5153 0.5500 330,767 -0.11(-16.67%)
Oct 07, 2019 0.6994 0.6994 0.6511 0.6600 19,717 -0.01(-0.92%)
Oct 04, 2019 0.6658 0.6852 0.6502 0.6661 34,900 +0.01(+0.88%)
Oct 03, 2019 0.6684 0.6992 0.6600 0.6603 24,054 -0.01(-1.21%)
Oct 02, 2019 0.6794 0.7000 0.6501 0.6684 49,523 -0.01(-1.71%)
Oct 01, 2019 0.6700 0.7300 0.6700 0.6800 61,513 +0.01(+1.49%)
Sep 30, 2019 0.6900 0.7000 0.6600 0.6700 23,174 -0.02(-2.90%)
Sep 27, 2019 0.7278 0.7289 0.6322 0.6900 84,400 -0.04(-5.22%)
Sep 26, 2019 0.7011 0.7472 0.7000 0.7280 28,496 +0.03(+4.00%)
Sep 25, 2019 0.7488 0.7488 0.7000 0.7000 72,057 -0.05(-6.07%)
Sep 24, 2019 0.7372 0.7747 0.7153 0.7452 60,649 +0.02(+2.08%)
Sep 23, 2019 0.7500 0.7941 0.6800 0.7300 54,104 -0.03(-4.14%)
Sep 20, 2019 0.7958 0.8000 0.7550 0.7615 235,200 -0.04(-4.81%)
Sep 19, 2019 0.8200 0.8476 0.7550 0.8000 88,684 -0.04(-4.25%)
Sep 18, 2019 0.8250 0.8396 0.8250 0.8355 76,189 +0.02(+2.57%)
Sep 17, 2019 0.8400 0.8500 0.7803 0.8146 108,192 +0.00(+0.57%)
Sep 16, 2019 0.7933 0.8340 0.7650 0.8100 135,061 +0.05(+5.88%)
Sep 13, 2019 0.7692 0.7999 0.7300 0.7650 86,800 -0.01(-1.37%)
Sep 12, 2019 0.8079 0.8300 0.7500 0.7756 80,650 -0.04(-5.41%)
Sep 11, 2019 0.6900 0.8487 0.6301 0.8200 454,088 +0.13(+18.75%)
Sep 10, 2019 0.5900 0.7400 0.5900 0.6905 529,321 +0.10(+17.03%)
Sep 09, 2019 0.5896 0.7500 0.5732 0.5900 572,087 -0.00(-0.08%)
Sep 06, 2019 0.5300 0.6100 0.5250 0.5905 99,700 +0.03(+4.51%)
Sep 05, 2019 0.5613 0.6200 0.5613 0.5650 79,926 -0.03(-5.31%)
Sep 04, 2019 0.5400 0.6199 0.5445 0.5967 251,407 +0.06(+11.53%)
Sep 03, 2019 0.6200 0.6400 0.5200 0.5350 339,306 -0.06(-10.83%)
Aug 30, 2019 0.6500 0.6700 0.5300 0.6000 495,100 -0.09(-12.47%)
Aug 29, 2019 0.6100 0.7799 0.6100 0.6855 705,187 +0.10(+16.27%)
Aug 28, 2019 0.5899 0.6000 0.5300 0.5896 294,022 +0.03(+6.23%)
Aug 27, 2019 0.5955 0.6000 0.5203 0.5550 180,036 -0.04(-6.75%)
Aug 26, 2019 0.5731 0.6000 0.5500 0.5952 132,287 +0.01(+0.88%)
Aug 23, 2019 0.5990 0.6200 0.5630 0.5900 182,900 -0.04(-6.35%)
Aug 22, 2019 0.6320 0.6500 0.5652 0.6300 258,172 +0.00(+0.56%)
Aug 21, 2019 0.6500 0.6700 0.6034 0.6265 152,996 -0.02(-3.62%)
Aug 20, 2019 0.6453 0.6697 0.6116 0.6500 108,789 +0.00(+0.00%)
Aug 19, 2019 0.6200 0.6701 0.6030 0.6500 286,086 +0.05(+8.33%)
Aug 16, 2019 0.6500 0.6634 0.5500 0.6000 385,000 -0.02(-3.05%)
Aug 15, 2019 0.6892 0.7000 0.5000 0.6189 1,436,268 -0.05(-7.63%)
Aug 14, 2019 0.8100 0.8100 0.6600 0.6700 422,163 -0.14(-17.29%)
Aug 13, 2019 0.7700 0.8500 0.7700 0.8101 53,244 -0.01(-1.04%)
Aug 12, 2019 0.8860 0.8989 0.7900 0.8186 65,269 -0.06(-7.00%)
Aug 09, 2019 1.000 1.000 0.8500 0.8802 149,300 +0.01(+0.82%)
Aug 08, 2019 0.8151 0.9400 0.8150 0.8730 101,187 +0.06(+7.78%)
Aug 07, 2019 0.7938 0.8299 0.7900 0.8100 81,997 +0.01(+1.25%)
Aug 06, 2019 0.7500 0.8700 0.7300 0.8000 152,421 +0.05(+6.67%)
Aug 05, 2019 0.9100 0.9300 0.7000 0.7500 245,591 -0.13(-14.64%)
Aug 02, 2019 0.8702 0.9200 0.8550 0.8786 64,000 -0.00(-0.45%)
Aug 01, 2019 0.9830 1.030 0.8600 0.8826 186,581 -0.10(-10.21%)
Jul 31, 2019 0.9961 1.020 0.9701 0.9830 91,252 -0.01(-0.71%)
Jul 30, 2019 0.9715 1.000 0.9389 0.9900 57,601 +0.01(+1.38%)
Jul 29, 2019 0.9900 1.020 0.9556 0.9765 102,474 -0.01(-1.15%)
Jul 26, 2019 1.020 1.030 0.9601 0.9879 96,700 -0.03(-3.15%)
Jul 25, 2019 1.060 1.060 0.9515 1.020 82,152 -0.04(-3.77%)
Jul 24, 2019 0.9710 1.065 0.9710 1.060 61,502 +0.08(+8.16%)
Jul 23, 2019 0.9205 0.9860 0.9200 0.9800 219,428 +0.07(+7.70%)
Jul 22, 2019 0.9700 1.020 0.8800 0.9099 127,675 -0.05(-5.12%)
Jul 19, 2019 1.030 1.066 0.9500 0.9590 99,400 -0.06(-5.98%)
Jul 18, 2019 1.210 1.210 1.000 1.020 205,428 -0.17(-14.29%)
Jul 17, 2019 1.140 1.210 1.140 1.190 128,104 +0.04(+3.48%)
Jul 16, 2019 1.150 1.152 1.100 1.150 185,785 -0.01(-0.86%)
Jul 15, 2019 1.190 1.200 1.150 1.160 98,832 -0.04(-3.33%)
Jul 12, 2019 1.290 1.292 1.170 1.200 143,400 -0.07(-5.51%)
Jul 11, 2019 1.270 1.340 1.210 1.270 142,853 +0.03(+2.42%)
Jul 10, 2019 1.260 1.310 1.180 1.240 247,758 -0.02(-1.59%)
Jul 09, 2019 1.210 1.670 1.170 1.260 1,215,204 +0.07(+5.88%)
Jul 08, 2019 1.080 1.190 1.080 1.190 262,415 +0.11(+10.19%)
Jul 05, 2019 1.090 1.140 0.9779 1.080 349,100 -0.01(-0.92%)
Jul 03, 2019 1.050 1.090 1.000 1.090 184,700 +0.06(+5.83%)
Jul 02, 2019 0.9000 1.040 0.8800 1.030 577,288 +0.13(+14.44%)
Jul 01, 2019 0.8600 0.9100 0.8600 0.9000 119,147 +0.04(+4.65%)
Jun 28, 2019 0.8600 0.8900 0.8010 0.8600 1,712,900 +0.03(+3.59%)
Jun 27, 2019 0.8651 0.8800 0.8221 0.8302 414,634 -0.03(-2.96%)
Jun 26, 2019 0.8000 0.9182 0.8000 0.8555 629,517 +0.07(+8.29%)
Jun 25, 2019 0.7270 0.8900 0.6720 0.7900 803,177 +0.09(+12.84%)
Jun 24, 2019 0.6700 0.7650 0.6600 0.7001 460,012 +0.00(+0.65%)
Jun 21, 2019 0.6836 0.7259 0.6600 0.6956 482,400 +0.04(+5.39%)
Jun 20, 2019 0.7000 0.7300 0.6524 0.6600 724,426 -0.01(-1.73%)
Jun 19, 2019 0.6981 0.7245 0.6530 0.6716 437,372 -0.02(-2.67%)
Jun 18, 2019 0.7100 0.8000 0.6401 0.6900 827,089 -0.03(-3.81%)
Jun 17, 2019 0.7000 0.7482 0.6988 0.7173 368,178 +0.02(+2.65%)
Jun 14, 2019 0.7491 0.7491 0.6208 0.6988 1,410,700 -0.04(-5.96%)
Jun 13, 2019 0.7500 0.7700 0.7100 0.7431 367,684 +0.01(+1.64%)
Jun 12, 2019 0.8000 0.8079 0.7100 0.7311 790,759 -0.06(-7.58%)
Jun 11, 2019 0.8242 0.8484 0.7822 0.7911 453,506 -0.03(-3.82%)
Jun 10, 2019 0.9200 0.9499 0.7843 0.8225 692,672 -0.10(-10.59%)
Jun 07, 2019 0.9234 0.9648 0.8800 0.9199 486,900 +0.01(+0.55%)
Jun 06, 2019 0.9848 0.9848 0.8900 0.9149 277,599 -0.07(-7.21%)
Jun 05, 2019 1.070 1.095 0.9720 0.9860 194,374 -0.06(-6.10%)
Jun 04, 2019 1.020 1.080 0.9900 1.050 196,508 +0.04(+3.96%)
Jun 03, 2019 0.9451 1.100 0.9451 1.010 484,997 +0.11(+12.21%)
May 31, 2019 1.050 1.050 0.8100 0.9001 960,800 -0.16(-15.08%)
May 30, 2019 1.100 1.105 0.9800 1.060 1,207,399 -0.05(-4.50%)
May 29, 2019 1.200 1.247 1.090 1.110 293,022 -0.13(-10.48%)
May 28, 2019 1.090 1.270 1.050 1.240 356,023 +0.14(+12.73%)
May 24, 2019 1.300 1.310 1.050 1.100 808,900 -0.20(-15.38%)
May 23, 2019 1.170 1.530 1.060 1.300 1,251,473 +0.14(+12.07%)
May 22, 2019 1.300 1.350 1.110 1.160 636,171 -0.12(-9.38%)
May 21, 2019 1.390 1.420 1.280 1.280 333,746 -0.11(-7.91%)
May 20, 2019 1.360 1.430 1.300 1.390 400,471 -0.06(-4.14%)
May 17, 2019 1.650 1.696 1.440 1.450 438,800 -0.24(-14.20%)
May 16, 2019 1.660 1.800 1.640 1.690 497,220 +0.04(+2.42%)
May 15, 2019 1.530 1.720 1.500 1.650 397,236 +0.11(+7.14%)
May 14, 2019 1.670 1.670 1.520 1.540 204,479 -0.13(-7.78%)
May 13, 2019 1.700 1.737 1.630 1.670 103,597 -0.06(-3.47%)
May 10, 2019 1.890 1.980 1.700 1.730 200,700 -0.17(-8.95%)
May 09, 2019 1.650 2.100 1.650 1.900 279,490 +0.04(+2.15%)
May 08, 2019 2.000 2.000 1.800 1.860 89,341 -0.13(-6.53%)
May 07, 2019 1.940 2.100 1.910 1.990 167,134 +0.02(+1.02%)
May 06, 2019 1.900 1.990 1.760 1.970 142,436 +0.00(+0.00%)
May 03, 2019 1.630 2.450 1.630 1.970 966,800 +0.35(+21.60%)
May 02, 2019 1.630 1.690 1.600 1.620 41,785 -0.01(-0.61%)
May 01, 2019 1.640 1.660 1.590 1.630 59,993 +0.02(+1.24%)
Apr 30, 2019 1.720 1.720 1.570 1.610 119,540 -0.11(-6.40%)
Apr 29, 2019 1.640 1.750 1.630 1.720 87,358 +0.08(+4.88%)
Apr 26, 2019 1.590 1.660 1.525 1.640 85,500 +0.07(+4.46%)
Apr 25, 2019 1.510 1.600 1.435 1.570 244,456 +0.03(+1.95%)
Apr 24, 2019 1.610 1.610 1.490 1.540 211,380 -0.08(-4.94%)
Apr 23, 2019 1.490 1.630 1.360 1.620 398,877 +0.16(+10.96%)
Apr 22, 2019 1.610 1.630 1.400 1.460 246,168 -0.10(-6.41%)
Apr 18, 2019 1.740 1.740 1.550 1.560 379,500 -0.18(-10.34%)
Apr 17, 2019 1.820 1.861 1.740 1.740 138,094 +0.00(+0.00%)
Apr 16, 2019 1.980 2.000 1.705 1.740 556,092 -0.40(-18.69%)
Apr 15, 2019 2.070 2.170 2.000 2.140 170,568 +0.05(+2.39%)
Apr 12, 2019 2.030 2.120 1.965 2.090 95,100 +0.09(+4.50%)
Apr 11, 2019 2.180 2.200 1.970 2.000 102,476 -0.16(-7.41%)
Apr 10, 2019 2.110 2.180 2.060 2.160 109,737 +0.06(+2.86%)
Apr 09, 2019 2.060 2.130 1.970 2.100 79,707 +0.04(+1.94%)
Apr 08, 2019 2.040 2.070 1.980 2.060 97,919 +0.01(+0.49%)
Apr 05, 2019 2.010 2.150 2.000 2.050 52,600 +0.06(+3.02%)
Apr 04, 2019 2.060 2.060 1.970 1.990 90,965 -0.08(-3.86%)
Apr 03, 2019 2.040 2.090 2.000 2.070 97,957 +0.06(+2.99%)
Apr 02, 2019 2.120 2.120 1.880 2.010 177,801 -0.10(-4.74%)
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.