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 06, 2023 10.79 0 +0.02(+0.19%)
Nov 03, 2023 10.77 10.78 10.77 10.77 280,130 +0.00(+0.00%)
Nov 02, 2023 10.78 10.78 10.77 10.77 61,193 -0.01(-0.09%)
Nov 01, 2023 10.76 10.78 10.76 10.78 66,461 +0.00(+0.00%)
Oct 31, 2023 10.78 10.80 10.63 10.78 1,430,023 +0.92(+9.33%)
Oct 30, 2023 9.850 9.900 9.720 9.860 41,747 +0.11(+1.13%)
Oct 27, 2023 9.750 9.800 9.440 9.750 75,136 -0.05(-0.51%)
Oct 26, 2023 10.00 10.45 9.005 9.800 242,649 -0.97(-9.01%)
Oct 25, 2023 10.78 10.78 10.75 10.77 71,407 -0.01(-0.09%)
Oct 24, 2023 10.74 10.78 10.73 10.78 124,269 +0.02(+0.19%)
Oct 23, 2023 10.75 10.77 10.74 10.76 52,281 +0.00(+0.00%)
Oct 20, 2023 10.75 10.77 10.75 10.76 22,060 +0.00(+0.00%)
Oct 19, 2023 10.77 10.77 10.76 10.76 46,793 +0.00(+0.00%)
Oct 18, 2023 10.78 10.78 10.76 10.76 41,185 +0.00(+0.00%)
Oct 17, 2023 10.78 10.78 10.76 10.76 33,631 +0.00(+0.00%)
Oct 16, 2023 10.78 10.78 10.75 10.76 38,267 -0.02(-0.19%)
Oct 13, 2023 10.78 10.78 10.76 10.78 16,203 +0.01(+0.09%)
Oct 12, 2023 10.77 10.77 10.76 10.77 6,609 +0.00(+0.00%)
Oct 11, 2023 10.76 10.78 10.76 10.77 383,480 +0.00(+0.00%)
Oct 10, 2023 10.77 10.78 10.75 10.77 82,938 +0.00(+0.00%)
Oct 09, 2023 10.77 10.77 10.76 10.77 233,781 +0.01(+0.09%)
Oct 06, 2023 10.75 10.75 10.74 10.76 1,347,586 +0.02(+0.14%)
Oct 05, 2023 10.73 10.75 10.73 10.74 25,516 -0.01(-0.05%)
Oct 04, 2023 10.74 10.75 10.74 10.75 11,969 +0.01(+0.09%)
Oct 03, 2023 10.76 10.76 10.74 10.74 8,997 -0.01(-0.09%)
Oct 02, 2023 10.76 10.76 10.74 10.75 441,315 -0.01(-0.09%)
Sep 29, 2023 10.73 10.76 10.73 10.76 31,370 +0.00(+0.00%)
Sep 28, 2023 10.76 10.76 10.75 10.76 33,721 +0.00(+0.00%)
Sep 27, 2023 10.76 10.76 10.74 10.76 7,942 +0.00(+0.00%)
Sep 26, 2023 10.76 10.76 10.73 10.76 157,756 +0.00(+0.00%)
Sep 25, 2023 10.71 10.76 10.73 10.76 284,644 +0.04(+0.33%)
Sep 22, 2023 10.73 10.74 10.72 10.72 4,869 -0.02(-0.14%)
Sep 21, 2023 10.74 10.74 10.73 10.74 11,882 +0.00(+0.00%)
Sep 20, 2023 10.73 10.74 10.72 10.74 31,508 +0.01(+0.09%)
Sep 19, 2023 10.71 10.73 10.71 10.73 18,001 +0.00(+0.00%)
Sep 18, 2023 10.71 10.73 10.71 10.73 10,353 +0.02(+0.19%)
Sep 15, 2023 10.73 10.73 10.71 10.71 19,471 -0.01(-0.09%)
Sep 14, 2023 10.72 10.73 10.70 10.72 184,758 +0.00(+0.00%)
Sep 13, 2023 10.72 10.72 10.71 10.72 128,881 +0.01(+0.09%)
Sep 12, 2023 10.71 10.71 10.69 10.71 35,753 +0.00(+0.00%)
Sep 11, 2023 10.72 10.72 10.70 10.71 25,682 +0.02(+0.19%)
Sep 08, 2023 10.70 10.71 10.69 10.69 20,017 -0.01(-0.09%)
Sep 07, 2023 10.70 10.70 10.69 10.70 34,231 +0.00(+0.05%)
Sep 06, 2023 10.70 10.71 10.69 10.70 132,381 -0.00(-0.05%)
Sep 05, 2023 10.67 10.70 10.67 10.70 58,357 +0.01(+0.09%)
Sep 01, 2023 10.69 10.69 10.68 10.69 29,644 +0.00(+0.00%)
Aug 31, 2023 10.69 10.69 10.67 10.69 48,487 -0.01(-0.09%)
Aug 30, 2023 10.68 10.70 10.68 10.70 5,044 +0.01(+0.09%)
Aug 29, 2023 10.69 10.69 10.68 10.69 10,235 +0.00(+0.00%)
Aug 28, 2023 10.68 10.69 10.67 10.69 42,249 +0.00(+0.00%)
Aug 25, 2023 10.69 10.69 10.67 10.69 10,218 +0.00(+0.00%)
Aug 24, 2023 10.68 10.69 10.67 10.69 55,771 +0.02(+0.19%)
Aug 23, 2023 10.66 10.68 10.66 10.67 13,164 +0.00(+0.00%)
Aug 22, 2023 10.66 10.68 10.65 10.67 98,319 +0.01(+0.09%)
Aug 21, 2023 10.65 10.66 10.63 10.66 44,383 +0.01(+0.09%)
Aug 18, 2023 10.65 10.66 10.62 10.65 139,079 +0.00(+0.00%)
Aug 17, 2023 10.65 10.65 10.64 10.65 47,245 +0.00(+0.00%)
Aug 16, 2023 10.61 10.66 10.61 10.65 15,016 +0.00(+0.00%)
Aug 15, 2023 10.64 10.65 10.63 10.65 58,591 +0.00(+0.00%)
Aug 14, 2023 10.65 10.65 10.63 10.65 31,939 +0.00(+0.00%)
Aug 11, 2023 10.65 10.65 10.63 10.65 5,436 +0.00(+0.00%)
Aug 10, 2023 10.65 10.65 10.63 10.65 19,090 +0.00(+0.00%)
Aug 09, 2023 10.63 10.65 10.62 10.65 34,305 +0.02(+0.19%)
Aug 08, 2023 10.63 10.65 10.62 10.63 42,449 -0.01(-0.09%)
Aug 07, 2023 10.65 10.65 10.63 10.64 23,335 +0.00(+0.00%)
Aug 04, 2023 10.65 10.65 10.63 10.64 8,104 -0.01(-0.09%)
Aug 03, 2023 10.63 10.65 10.63 10.65 51,723 +0.02(+0.19%)
Aug 02, 2023 10.64 10.64 10.62 10.63 26,267 -0.02(-0.19%)
Aug 01, 2023 10.65 10.65 10.62 10.65 56,158 +0.00(+0.00%)
Jul 31, 2023 10.61 10.65 10.60 10.65 37,387 +0.03(+0.28%)
Jul 28, 2023 10.59 10.62 10.59 10.62 230,915 +0.03(+0.28%)
Jul 27, 2023 10.58 10.60 10.58 10.59 153,130 +0.00(+0.00%)
Jul 26, 2023 10.60 10.61 10.59 10.59 460,793 +0.00(+0.00%)
Jul 25, 2023 10.59 10.61 10.59 10.59 1,134,661 +0.03(+0.28%)
Jul 24, 2023 10.56 10.57 10.54 10.56 221,651 +0.00(+0.00%)
Jul 21, 2023 10.57 10.58 10.54 10.56 445,325 +0.00(+0.00%)
Jul 20, 2023 10.58 10.58 10.55 10.56 173,962 -0.02(-0.19%)
Jul 19, 2023 10.58 10.59 10.56 10.58 77,430 +0.01(+0.09%)
Jul 18, 2023 10.58 10.60 10.57 10.57 89,990 -0.02(-0.19%)
Jul 17, 2023 10.59 10.59 10.57 10.59 38,476 +0.00(+0.00%)
Jul 14, 2023 10.58 10.59 10.57 10.59 88,721 +0.01(+0.09%)
Jul 13, 2023 10.58 10.58 10.57 10.58 123,493 +0.00(+0.00%)
Jul 12, 2023 10.56 10.59 10.56 10.58 43,691 +0.00(+0.00%)
Jul 11, 2023 10.55 10.59 10.55 10.58 139,108 +0.02(+0.19%)
Jul 10, 2023 10.56 10.57 10.56 10.56 242,434 -0.01(-0.09%)
Jul 07, 2023 10.57 10.57 10.56 10.57 5,963 +0.00(+0.00%)
Jul 06, 2023 10.57 10.57 10.56 10.57 478,413 +0.00(+0.00%)
Jul 05, 2023 10.56 10.57 10.56 10.57 131,293 +0.01(+0.09%)
Jul 03, 2023 10.56 10.57 10.56 10.56 65,280 -0.01(-0.09%)
Jun 30, 2023 10.55 10.58 10.54 10.57 9,149,873 +0.03(+0.28%)
Jun 29, 2023 10.54 10.55 10.53 10.54 1,204,515 +0.00(+0.00%)
Jun 28, 2023 10.55 10.55 10.53 10.54 593,207 -0.01(-0.09%)
Jun 27, 2023 10.52 10.55 10.52 10.55 1,780,468 +0.03(+0.29%)
Jun 26, 2023 10.51 10.52 10.51 10.52 16,046 +0.00(+0.00%)
Jun 23, 2023 10.51 10.52 10.51 10.52 1,056,506 +0.01(+0.10%)
Jun 22, 2023 10.51 10.52 10.51 10.51 8,232 +0.00(+0.00%)
Jun 21, 2023 10.51 10.53 10.50 10.51 51,533 +0.00(+0.00%)
Jun 20, 2023 10.53 10.53 10.48 10.51 191,105 +0.01(+0.10%)
Jun 16, 2023 10.50 10.52 10.49 10.50 32,767 +0.00(+0.00%)
Jun 15, 2023 10.48 10.52 10.48 10.50 27,143 +0.01(+0.10%)
Jun 14, 2023 10.50 10.51 10.49 10.49 20,216 -0.01(-0.10%)
Jun 13, 2023 10.49 10.52 10.49 10.50 18,307 +0.00(+0.00%)
Jun 12, 2023 10.51 10.51 10.49 10.50 62,956 +0.00(+0.00%)
Jun 09, 2023 10.49 10.50 10.49 10.50 18,277 +0.00(+0.00%)
Jun 08, 2023 10.50 10.50 10.49 10.50 96,159 +0.00(+0.00%)
Jun 07, 2023 10.50 10.50 10.48 10.50 68,684 +0.00(+0.00%)
Jun 06, 2023 10.50 10.50 10.49 10.50 437,609 +0.01(+0.10%)
Jun 05, 2023 10.49 10.50 10.48 10.49 29,751 +0.00(+0.00%)
Jun 02, 2023 10.50 10.50 10.48 10.49 20,530 -0.01(-0.10%)
Jun 01, 2023 10.50 10.50 10.48 10.50 62,533 +0.00(+0.00%)
May 31, 2023 10.48 10.50 10.47 10.50 2,837,466 +0.02(+0.19%)
May 30, 2023 10.48 10.49 10.47 10.48 48,954 +0.01(+0.10%)
May 26, 2023 10.49 10.50 10.47 10.47 28,713 +0.00(+0.00%)
May 25, 2023 10.45 10.49 10.45 10.47 23,278 -0.02(-0.19%)
May 24, 2023 10.49 10.49 10.48 10.49 23,365 +0.01(+0.10%)
May 23, 2023 10.49 10.50 10.48 10.48 117,593 +0.00(+0.00%)
May 22, 2023 10.48 10.49 10.45 10.48 88,407 +0.04(+0.38%)
May 19, 2023 10.46 10.48 10.43 10.44 508,011 -0.02(-0.14%)
May 18, 2023 10.48 10.48 10.45 10.46 6,996 -0.01(-0.05%)
May 17, 2023 10.48 10.48 10.46 10.46 19,170 -0.01(-0.10%)
May 16, 2023 10.46 10.48 10.46 10.47 134,182 +0.01(+0.10%)
May 15, 2023 10.47 10.47 10.44 10.46 25,982 +0.01(+0.10%)
May 12, 2023 10.47 10.47 10.42 10.45 29,066 +0.03(+0.29%)
May 11, 2023 10.45 10.45 10.42 10.42 14,267 -0.01(-0.10%)
May 10, 2023 10.41 10.45 10.41 10.43 6,566 +0.00(+0.00%)
May 09, 2023 10.41 10.43 10.40 10.43 1,185,202 +0.05(+0.48%)
May 08, 2023 10.39 10.39 10.38 10.38 199,914 +0.00(+0.00%)
May 05, 2023 10.38 10.39 10.38 10.38 23,912 -0.01(-0.10%)
May 04, 2023 10.37 10.39 10.37 10.39 38,708 +0.00(+0.00%)
May 03, 2023 10.37 10.39 10.37 10.39 131,618 +0.02(+0.19%)
May 02, 2023 10.38 10.38 10.37 10.37 50,084 -0.01(-0.10%)
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.