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, 2021 9.780 9.800 9.780 9.790 102,903 +0.01(+0.10%)
Nov 29, 2021 9.800 9.820 9.780 9.780 286,264 -0.02(-0.20%)
Nov 26, 2021 9.790 9.820 9.780 9.800 278,790 -0.02(-0.18%)
Nov 24, 2021 9.840 9.840 9.810 9.818 188,898 -0.01(-0.13%)
Nov 23, 2021 9.840 9.840 9.790 9.830 386,280 -0.02(-0.20%)
Nov 22, 2021 9.820 9.850 9.810 9.850 259,365 +0.03(+0.31%)
Nov 19, 2021 9.840 9.840 9.790 9.820 993,421 +0.00(+0.00%)
Nov 18, 2021 9.820 9.830 9.810 9.820 528,638 +0.01(+0.05%)
Nov 17, 2021 9.820 9.840 9.800 9.815 94,094 -0.02(-0.15%)
Nov 16, 2021 9.840 9.850 9.810 9.830 227,252 -0.01(-0.10%)
Nov 15, 2021 9.850 9.850 9.820 9.840 103,617 -0.01(-0.10%)
Nov 12, 2021 9.850 9.850 9.810 9.850 464,622 +0.01(+0.10%)
Nov 11, 2021 9.850 9.850 9.820 9.840 614,568 -0.01(-0.10%)
Nov 10, 2021 9.810 9.850 431,932 +0.04(+0.41%)
Nov 09, 2021 9.820 9.830 9.780 9.810 663,708 +0.00(+0.00%)
Nov 08, 2021 9.820 9.820 9.800 9.810 210,897 -0.01(-0.10%)
Nov 05, 2021 9.830 9.830 9.790 9.820 63,777 +0.01(+0.10%)
Nov 04, 2021 9.820 9.820 9.800 9.810 30,710 +0.00(+0.00%)
Nov 03, 2021 9.820 9.830 9.790 9.810 436,251 -0.02(-0.20%)
Nov 02, 2021 9.840 9.840 9.810 9.830 62,726 +0.00(+0.00%)
Nov 01, 2021 9.840 9.840 9.800 9.830 618,974 -0.01(-0.10%)
Oct 29, 2021 9.830 9.840 9.810 9.840 138,907 +0.02(+0.20%)
Oct 28, 2021 9.850 9.850 9.790 9.820 52,630 -0.01(-0.10%)
Oct 27, 2021 9.830 9.830 9.780 9.830 160,158 -0.01(-0.10%)
Oct 26, 2021 9.850 9.840 260,641 +0.00(+0.00%)
Oct 25, 2021 9.840 9.850 9.820 9.840 869,599 +0.01(+0.10%)
Oct 22, 2021 9.840 9.840 9.810 9.830 322,608 +0.00(+0.00%)
Oct 21, 2021 9.810 9.840 9.810 9.830 512,179 +0.07(+0.72%)
Oct 20, 2021 9.770 9.770 9.750 9.760 53,875 +0.00(+0.00%)
Oct 19, 2021 9.750 9.780 9.750 9.760 50,015 +0.00(+0.00%)
Oct 18, 2021 9.760 9.770 9.750 9.760 80,725 +0.02(+0.21%)
Oct 15, 2021 9.760 9.780 9.740 9.740 98,896 -0.02(-0.20%)
Oct 14, 2021 9.770 9.770 9.740 9.760 89,792 +0.00(+0.00%)
Oct 13, 2021 9.760 9.770 9.750 9.760 623,729 -0.01(-0.10%)
Oct 12, 2021 9.780 9.780 9.760 9.770 320,598 -0.01(-0.10%)
Oct 11, 2021 9.770 9.780 9.750 9.780 9,485 +0.01(+0.10%)
Oct 08, 2021 9.760 9.780 9.750 9.770 185,253 +0.01(+0.10%)
Oct 07, 2021 9.770 9.780 9.750 9.760 7,225 -0.01(-0.10%)
Oct 06, 2021 9.770 9.770 9.750 9.770 96,955 +0.00(+0.00%)
Oct 05, 2021 9.760 9.780 9.750 9.770 298,310 +0.00(+0.00%)
Oct 04, 2021 9.770 9.770 9.750 9.770 1,407,360 +0.01(+0.10%)
Oct 01, 2021 9.740 9.770 9.740 9.760 14,465 +0.02(+0.21%)
Sep 30, 2021 9.740 9.760 9.740 9.740 52,942 +0.00(+0.00%)
Sep 29, 2021 9.770 9.770 9.720 9.740 110,763 -0.01(-0.10%)
Sep 28, 2021 9.750 9.760 9.710 9.750 639,390 -0.01(-0.10%)
Sep 27, 2021 9.730 9.760 9.730 9.760 22,839 +0.01(+0.10%)
Sep 24, 2021 9.740 9.750 9.730 9.750 38,502 +0.00(+0.00%)
Sep 23, 2021 9.770 9.770 9.739 9.750 4,831 -0.01(-0.10%)
Sep 22, 2021 9.710 9.760 9.710 9.760 234,238 +0.02(+0.21%)
Sep 21, 2021 9.720 9.760 9.720 9.740 124,631 +0.01(+0.10%)
Sep 20, 2021 9.720 9.740 9.700 9.730 366,388 -0.01(-0.10%)
Sep 17, 2021 9.740 9.760 9.720 9.740 226,758 -0.01(-0.10%)
Sep 16, 2021 9.750 9.760 9.730 9.750 48,946 -0.01(-0.10%)
Sep 15, 2021 9.770 9.770 9.750 9.760 12,472 -0.01(-0.10%)
Sep 14, 2021 9.780 9.780 9.750 9.770 1,644,706 -0.01(-0.10%)
Sep 13, 2021 9.760 9.790 9.720 9.780 563,121 +0.02(+0.20%)
Sep 10, 2021 9.730 9.790 9.720 9.760 2,826,389 +0.02(+0.21%)
Sep 09, 2021 9.710 9.740 9.710 9.740 192,508 +0.03(+0.31%)
Sep 08, 2021 9.700 9.720 9.700 9.710 1,375,282 -0.01(-0.10%)
Sep 07, 2021 9.720 9.730 9.710 9.720 994,416 +0.00(+0.00%)
Sep 03, 2021 9.710 9.730 9.710 9.720 132,600 +0.02(+0.21%)
Sep 02, 2021 9.700 9.720 9.700 9.700 86,377 +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.