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 (%)
Dec 30, 2022 10.08 10.09 10.07 10.07 213,355 -0.02(-0.20%)
Dec 29, 2022 10.09 10.09 10.08 10.09 113,904 +0.01(+0.10%)
Dec 28, 2022 10.09 10.10 10.08 10.08 245,365 -0.01(-0.10%)
Dec 27, 2022 10.08 10.10 10.07 10.09 361,260 +0.02(+0.20%)
Dec 23, 2022 10.06 10.09 10.06 10.07 318,795 -0.01(-0.10%)
Dec 22, 2022 10.09 10.09 10.07 10.08 142,422 -0.01(-0.05%)
Dec 21, 2022 10.08 10.09 10.08 10.09 612,464 +0.01(+0.05%)
Dec 20, 2022 10.08 10.09 10.08 10.08 156,584 -0.01(-0.10%)
Dec 19, 2022 10.09 10.09 10.07 10.09 2,078,948 +0.02(+0.20%)
Dec 16, 2022 10.07 10.08 10.07 10.07 948,480 +0.00(+0.00%)
Dec 15, 2022 10.06 10.08 10.06 10.07 851,538 +0.01(+0.10%)
Dec 14, 2022 10.06 10.08 10.06 10.06 11,046,990 +0.00(+0.00%)
Dec 13, 2022 10.06 10.08 10.06 10.06 494,502 +0.00(+0.00%)
Dec 12, 2022 10.06 10.07 10.06 10.06 397,706 -0.01(-0.10%)
Dec 09, 2022 10.08 10.08 10.06 10.07 351,435 +0.01(+0.10%)
Dec 08, 2022 10.05 10.07 10.05 10.06 396,914 -0.01(-0.10%)
Dec 07, 2022 10.07 10.08 10.05 10.07 932,011 +0.00(+0.00%)
Dec 06, 2022 10.07 10.08 10.06 10.07 7,982,720 +0.04(+0.40%)
Dec 05, 2022 10.05 10.05 10.03 10.03 9,732 -0.01(-0.10%)
Dec 02, 2022 10.02 10.05 10.02 10.04 765,548 +0.01(+0.10%)
Dec 01, 2022 10.02 10.04 10.02 10.03 86,530 +0.01(+0.10%)
Nov 30, 2022 10.01 10.03 10.01 10.02 2,045,488 +0.01(+0.10%)
Nov 29, 2022 10.00 10.02 10.00 10.01 994,751 +0.01(+0.10%)
Nov 28, 2022 10.00 10.01 10.00 10.00 19,710 -0.01(-0.10%)
Nov 25, 2022 10.00 10.01 10.00 10.01 1,438 +0.01(+0.10%)
Nov 23, 2022 10.02 10.02 10.00 10.00 2,537 -0.01(-0.05%)
Nov 22, 2022 9.990 10.01 9.990 10.01 11,399 +0.01(+0.05%)
Nov 21, 2022 10.00 10.00 9.990 10.00 4,007 +0.00(+0.00%)
Nov 18, 2022 9.990 10.00 9.990 10.00 8,892 +0.01(+0.05%)
Nov 17, 2022 10.00 10.00 9.980 9.995 4,442 +0.00(+0.05%)
Nov 16, 2022 10.00 10.00 9.990 9.990 3,156 -0.01(-0.10%)
Nov 15, 2022 9.990 10.00 9.980 10.00 21,879 +0.02(+0.20%)
Nov 14, 2022 9.990 9.990 9.980 9.980 47,592 -0.01(-0.15%)
Nov 11, 2022 9.990 10.00 9.985 9.995 27,888 +0.00(+0.05%)
Nov 10, 2022 10.00 10.00 9.990 9.990 9,664 -0.00(-0.05%)
Nov 09, 2022 9.990 10.00 9.990 9.995 20,938 -0.01(-0.05%)
Nov 08, 2022 9.980 10.00 9.980 10.00 59,331 +0.02(+0.15%)
Nov 07, 2022 9.980 9.990 9.980 9.985 18,730 +0.00(+0.05%)
Nov 04, 2022 9.970 9.985 9.970 9.980 98,279 +0.01(+0.10%)
Nov 03, 2022 9.970 9.978 9.960 9.970 31,232 +0.00(+0.00%)
Nov 02, 2022 9.970 9.980 9.970 9.970 19,388 +0.00(+0.00%)
Nov 01, 2022 9.970 9.975 9.970 9.970 131,466 +0.00(+0.00%)
Oct 31, 2022 9.970 9.978 9.970 9.970 22,577 -0.01(-0.10%)
Oct 28, 2022 9.970 9.980 9.970 9.980 40,616 +0.01(+0.10%)
Oct 27, 2022 9.970 9.980 9.970 9.970 15,433 -0.00(-0.05%)
Oct 26, 2022 9.980 9.980 9.970 9.975 8,015 +0.00(+0.05%)
Oct 25, 2022 9.960 9.970 9.960 9.970 41,014 +0.01(+0.10%)
Oct 24, 2022 9.960 9.965 9.960 9.960 16,490 +0.00(+0.00%)
Oct 21, 2022 9.940 9.960 9.940 9.960 103,128 +0.02(+0.15%)
Oct 20, 2022 9.940 9.957 9.940 9.945 2,101 -0.00(-0.05%)
Oct 19, 2022 9.940 9.955 9.940 9.950 9,223 +0.00(+0.00%)
Oct 18, 2022 9.980 9.980 9.950 9.950 129,453 +0.00(+0.00%)
Oct 17, 2022 9.940 9.950 9.940 9.950 11,610 +0.01(+0.10%)
Oct 14, 2022 9.940 9.945 9.940 9.940 50,406 +0.00(+0.00%)
Oct 13, 2022 9.930 9.950 9.930 9.940 86,551 -0.01(-0.10%)
Oct 12, 2022 9.940 9.960 9.940 9.950 12,905 -0.01(-0.10%)
Oct 11, 2022 9.940 9.960 9.930 9.960 253,033 +0.02(+0.20%)
Oct 10, 2022 9.950 9.955 9.940 9.940 33,583 -0.01(-0.10%)
Oct 07, 2022 9.930 9.950 9.930 9.950 49,374 +0.02(+0.20%)
Oct 06, 2022 9.950 9.950 9.930 9.930 539,411 -0.02(-0.20%)
Oct 05, 2022 9.950 9.950 9.940 9.950 416,915 +0.01(+0.10%)
Oct 04, 2022 9.940 9.950 9.925 9.940 1,812,826 +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.