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 (%)
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%)
Sep 01, 2021 9.710 9.710 9.690 9.700 1,120,095 -0.01(-0.10%)
Aug 31, 2021 9.680 9.710 9.670 9.710 433,242 +0.03(+0.31%)
Aug 30, 2021 9.680 9.700 9.660 9.680 1,083,907 -0.02(-0.21%)
Aug 27, 2021 9.700 9.700 9.660 9.700 243,730 +0.02(+0.21%)
Aug 26, 2021 9.700 9.700 9.670 9.680 59,601 -0.01(-0.10%)
Aug 25, 2021 9.670 9.690 9.660 9.690 152,197 +0.02(+0.21%)
Aug 24, 2021 9.690 9.690 9.670 9.670 10,029 -0.02(-0.21%)
Aug 23, 2021 9.670 9.700 9.660 9.690 190,478 +0.02(+0.21%)
Aug 20, 2021 9.690 9.690 9.660 9.670 57,526 +0.00(+0.00%)
Aug 19, 2021 9.670 9.710 9.660 9.670 68,008 -0.04(-0.41%)
Aug 18, 2021 9.720 9.720 9.700 9.710 38,914 -0.01(-0.10%)
Aug 17, 2021 9.720 9.720 9.680 9.720 147,149 +0.00(+0.00%)
Aug 16, 2021 9.720 9.730 9.690 9.720 170,701 +0.01(+0.10%)
Aug 13, 2021 9.740 9.740 9.680 9.710 31,452 +0.02(+0.21%)
Aug 12, 2021 9.700 9.740 9.680 9.690 61,155 -0.02(-0.21%)
Aug 11, 2021 9.680 9.720 9.680 9.710 29,391 +0.01(+0.10%)
Aug 10, 2021 9.790 9.790 9.690 9.700 28,694 -0.02(-0.21%)
Aug 09, 2021 9.740 9.770 9.700 9.720 32,434 -0.05(-0.51%)
Aug 06, 2021 9.700 9.780 9.680 9.770 96,954 +0.06(+0.62%)
Aug 05, 2021 9.740 9.750 9.690 9.710 47,960 -0.01(-0.10%)
Aug 04, 2021 9.740 9.760 9.700 9.720 164,039 -0.02(-0.21%)
Aug 03, 2021 9.750 9.760 9.725 9.740 58,140 -0.01(-0.10%)
Aug 02, 2021 9.780 9.780 9.750 9.750 11,895 -0.03(-0.31%)
Jul 30, 2021 9.750 9.780 9.750 9.780 21,491 +0.03(+0.31%)
Jul 29, 2021 9.770 9.780 9.739 9.750 65,638 +0.00(+0.00%)
Jul 28, 2021 9.760 9.760 9.745 9.750 6,144 +0.00(+0.00%)
Jul 27, 2021 9.740 9.760 9.739 9.750 19,772 +0.00(+0.00%)
Jul 26, 2021 9.770 9.770 9.730 9.750 319,953 -0.01(-0.10%)
Jul 23, 2021 9.790 9.790 9.740 9.760 18,480 +0.00(+0.00%)
Jul 22, 2021 9.790 9.790 9.740 9.760 9,535 +0.00(+0.00%)
Jul 21, 2021 9.752 9.770 9.740 9.760 18,098 +0.01(+0.10%)
Jul 20, 2021 9.772 9.772 9.750 9.750 2,916 -0.02(-0.20%)
Jul 19, 2021 9.740 9.770 9.730 9.770 291,035 +0.01(+0.10%)
Jul 16, 2021 9.740 9.790 9.740 9.760 7,327 -0.01(-0.10%)
Jul 15, 2021 9.790 9.790 9.750 9.770 74,790 +0.01(+0.10%)
Jul 14, 2021 9.820 9.820 9.760 9.760 12,173 -0.05(-0.51%)
Jul 13, 2021 9.840 9.840 9.790 9.810 284,083 +0.01(+0.10%)
Jul 12, 2021 9.840 9.840 9.800 9.800 111,372 +0.00(+0.00%)
Jul 09, 2021 9.770 9.819 9.770 9.800 134,913 +0.03(+0.31%)
Jul 08, 2021 9.740 9.790 9.740 9.770 76,441 +0.02(+0.21%)
Jul 07, 2021 9.730 9.750 9.730 9.750 39,708 +0.00(+0.00%)
Jul 06, 2021 9.730 9.760 9.730 9.750 46,970 +0.00(+0.00%)
Jul 02, 2021 9.760 9.760 9.740 9.750 72,811 +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.