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 (%)
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.