Ares Acquisition Corporation Cl A (NY: AAC )

9.950 USD +0.070 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 16.44 16.72 16.02 16.28 121,892 -0.11(-0.67%)
Oct 31, 2016 16.68 16.97 16.39 16.39 153,957 -0.29(-1.74%)
Oct 28, 2016 17.15 17.39 16.65 16.68 95,531 -0.37(-2.17%)
Oct 27, 2016 17.62 17.77 17.00 17.05 87,061 -0.52(-2.96%)
Oct 26, 2016 16.85 17.72 16.74 17.57 161,290 +0.61(+3.60%)
Oct 25, 2016 17.25 17.39 16.72 16.96 203,855 -0.50(-2.86%)
Oct 24, 2016 19.76 19.98 16.78 17.46 688,766 +0.58(+3.44%)
Oct 21, 2016 17.07 17.25 16.81 16.88 142,894 -0.37(-2.14%)
Oct 20, 2016 16.75 17.26 16.70 17.25 98,327 +0.34(+2.01%)
Oct 19, 2016 16.80 17.00 16.56 16.91 120,000 +0.04(+0.24%)
Oct 18, 2016 17.10 17.10 16.62 16.87 154,189 -0.05(-0.30%)
Oct 17, 2016 17.10 17.20 16.75 16.92 119,386 -0.19(-1.11%)
Oct 14, 2016 17.34 17.34 17.00 17.11 93,764 -0.14(-0.81%)
Oct 13, 2016 17.15 17.37 17.02 17.25 160,195 +0.04(+0.23%)
Oct 12, 2016 17.25 17.60 16.97 17.21 155,889 +0.04(+0.23%)
Oct 11, 2016 17.27 17.30 17.09 17.17 84,125 -0.20(-1.15%)
Oct 10, 2016 17.32 17.68 17.29 17.37 107,181 +0.21(+1.22%)
Oct 07, 2016 17.17 17.28 16.98 17.16 137,096 -0.01(-0.06%)
Oct 06, 2016 17.17 17.30 17.05 17.17 158,078 -0.07(-0.41%)
Oct 05, 2016 17.35 17.56 17.08 17.24 155,812 -0.11(-0.63%)
Oct 04, 2016 17.45 17.54 16.88 17.35 215,948 -0.26(-1.48%)
Oct 03, 2016 17.44 17.66 17.24 17.61 97,482 +0.22(+1.27%)
Sep 30, 2016 17.05 17.55 16.95 17.39 109,313 +0.41(+2.41%)
Sep 29, 2016 16.59 17.05 16.51 16.98 110,956 +0.33(+1.98%)
Sep 28, 2016 16.86 17.16 16.54 16.65 180,849 -0.22(-1.30%)
Sep 27, 2016 16.94 17.02 16.60 16.87 135,390 -0.02(-0.12%)
Sep 26, 2016 16.87 17.10 16.55 16.89 269,807 -0.15(-0.88%)
Sep 23, 2016 17.84 18.05 16.84 17.04 295,302 -0.88(-4.91%)
Sep 22, 2016 17.25 18.54 17.15 17.92 242,038 +0.83(+4.86%)
Sep 21, 2016 17.23 17.39 16.70 17.09 107,171 -0.03(-0.18%)
Sep 20, 2016 17.85 18.11 17.10 17.12 143,165 -0.66(-3.71%)
Sep 19, 2016 17.67 18.01 17.47 17.78 103,036 +0.28(+1.60%)
Sep 16, 2016 17.85 18.10 17.49 17.50 158,083 -0.41(-2.29%)
Sep 15, 2016 18.04 18.29 17.81 17.91 172,501 -0.20(-1.10%)
Sep 14, 2016 18.28 18.40 17.97 18.11 90,658 -0.12(-0.66%)
Sep 13, 2016 18.65 18.65 17.92 18.23 162,459 -0.48(-2.57%)
Sep 12, 2016 18.50 18.81 18.08 18.71 222,428 -0.01(-0.05%)
Sep 09, 2016 19.23 19.27 18.69 18.72 76,102 -0.71(-3.65%)
Sep 08, 2016 19.78 19.78 19.26 19.43 172,426 -0.34(-1.72%)
Sep 07, 2016 20.00 20.33 19.26 19.77 201,439 -0.41(-2.03%)
Sep 06, 2016 19.99 20.29 19.27 20.18 182,669 +0.13(+0.65%)
Sep 02, 2016 19.34 20.05 20.05 20.05 187,700 +0.79(+4.10%)
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.