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 (%)
Jan 31, 2017 7.960 8.055 7.750 7.950 97,882 +0.00(+0.00%)
Jan 30, 2017 8.050 8.150 7.910 7.950 213,700 -0.16(-1.97%)
Jan 27, 2017 8.070 8.145 7.840 8.110 140,722 +0.03(+0.37%)
Jan 26, 2017 8.180 8.205 8.035 8.080 78,453 -0.08(-0.98%)
Jan 25, 2017 8.200 8.290 8.120 8.160 94,066 -0.01(-0.12%)
Jan 24, 2017 8.000 8.307 7.830 8.170 74,229 +0.22(+2.77%)
Jan 23, 2017 8.040 8.040 7.870 7.950 88,318 -0.10(-1.24%)
Jan 20, 2017 7.850 8.070 7.850 8.050 53,409 +0.20(+2.55%)
Jan 19, 2017 8.000 8.080 7.810 7.850 76,856 -0.12(-1.51%)
Jan 18, 2017 8.060 8.090 7.910 7.970 90,543 -0.03(-0.38%)
Jan 17, 2017 8.060 8.120 7.900 8.000 166,793 -0.09(-1.11%)
Jan 13, 2017 8.090 8.090 8.090 0 +0.09(+1.12%)
Jan 12, 2017 8.250 8.250 7.900 8.000 173,853 -0.26(-3.15%)
Jan 11, 2017 7.940 8.310 7.820 8.260 189,169 +0.34(+4.29%)
Jan 10, 2017 7.600 7.960 7.600 7.920 140,105 +0.36(+4.76%)
Jan 09, 2017 7.580 7.690 7.500 7.560 145,819 +0.02(+0.27%)
Jan 06, 2017 7.570 7.637 7.460 7.540 97,909 +0.00(+0.00%)
Jan 05, 2017 7.660 7.760 7.430 7.540 252,009 -0.15(-1.95%)
Jan 04, 2017 7.720 7.890 7.620 7.690 257,639 -0.03(-0.39%)
Jan 03, 2017 7.290 7.730 7.075 7.720 218,350 +0.48(+6.63%)
Dec 30, 2016 7.240 7.240 7.240 0 +0.38(+5.54%)
Dec 29, 2016 6.990 7.080 6.570 6.860 186,640 -0.14(-2.00%)
Dec 28, 2016 7.130 7.201 6.800 7.000 247,978 -0.16(-2.23%)
Dec 27, 2016 7.300 7.350 7.150 7.160 210,913 -0.14(-1.92%)
Dec 23, 2016 7.300 7.300 7.300 0 -0.04(-0.54%)
Dec 22, 2016 7.510 7.610 7.230 7.340 242,933 -0.15(-2.00%)
Dec 21, 2016 7.500 7.680 7.470 7.490 158,157 +0.02(+0.27%)
Dec 20, 2016 7.630 7.800 7.450 7.470 179,041 -0.17(-2.23%)
Dec 19, 2016 7.720 7.970 7.600 7.640 221,017 -0.06(-0.78%)
Dec 16, 2016 7.830 8.090 7.680 7.700 247,448 -0.10(-1.28%)
Dec 15, 2016 7.750 8.050 7.715 7.800 172,070 +0.03(+0.39%)
Dec 14, 2016 7.390 7.800 7.270 7.770 324,971 +0.36(+4.86%)
Dec 13, 2016 8.210 8.210 7.350 7.410 273,715 -0.81(-9.85%)
Dec 12, 2016 8.400 8.515 8.190 8.220 149,453 -0.18(-2.14%)
Dec 09, 2016 8.250 8.700 8.130 8.400 301,866 +0.08(+0.96%)
Dec 08, 2016 8.270 8.390 8.120 8.320 246,297 +0.12(+1.46%)
Dec 07, 2016 8.400 8.540 8.030 8.200 236,250 -0.32(-3.76%)
Dec 06, 2016 8.470 8.670 8.360 8.520 202,300 -0.05(-0.58%)
Dec 05, 2016 8.390 8.790 8.270 8.570 296,706 +0.15(+1.78%)
Dec 02, 2016 8.410 8.720 8.350 8.420 166,190 -0.10(-1.17%)
Dec 01, 2016 8.300 8.540 8.080 8.520 305,155 +0.13(+1.55%)
Nov 30, 2016 8.580 8.800 8.290 8.390 242,309 -0.30(-3.45%)
Nov 29, 2016 8.680 8.920 8.610 8.690 143,192 -0.11(-1.25%)
Nov 28, 2016 9.430 9.430 8.750 8.800 217,390 -0.77(-8.05%)
Nov 25, 2016 9.270 9.600 9.270 9.570 32,055 +0.30(+3.24%)
Nov 23, 2016 9.270 9.270 9.270 0 -0.16(-1.70%)
Nov 22, 2016 9.260 9.575 9.210 9.430 222,737 +0.18(+1.95%)
Nov 21, 2016 10.23 10.23 9.090 9.250 288,951 -0.87(-8.60%)
Nov 18, 2016 10.41 10.48 10.10 10.12 202,594 -0.32(-3.07%)
Nov 17, 2016 9.720 10.62 9.640 10.44 351,548 +0.69(+7.08%)
Nov 16, 2016 9.700 9.850 9.370 9.750 377,464 +0.59(+6.44%)
Nov 15, 2016 9.200 9.250 9.000 9.160 317,190 -0.12(-1.29%)
Nov 14, 2016 8.910 9.780 8.870 9.280 652,654 +0.41(+4.62%)
Nov 11, 2016 7.820 8.970 7.630 8.870 580,900 +1.24(+16.25%)
Nov 10, 2016 7.040 7.780 6.970 7.630 501,172 +0.59(+8.38%)
Nov 09, 2016 6.070 7.090 6.010 7.040 842,582 +0.04(+0.57%)
Nov 08, 2016 7.590 7.630 6.970 7.000 808,568 -0.60(-7.89%)
Nov 07, 2016 7.800 7.870 7.445 7.600 635,918 +0.09(+1.20%)
Nov 04, 2016 7.650 7.930 7.330 7.510 1,246,354 -0.29(-3.72%)
Nov 03, 2016 11.11 11.20 7.680 7.800 3,742,602 -8.09(-50.91%)
Nov 02, 2016 16.28 16.50 15.36 15.89 246,999 -0.39(-2.40%)
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.