Ares Acquisition Corporation Cl A (NY: AAC )

9.875 USD -0.015 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.270 2.470 2.260 2.420 234,603 +0.12(+5.22%)
Jan 30, 2019 2.300 2.410 2.220 2.300 149,178 +0.04(+1.77%)
Jan 29, 2019 2.220 2.340 2.020 2.260 294,168 +0.04(+1.80%)
Jan 28, 2019 2.370 2.400 2.200 2.220 192,091 -0.16(-6.72%)
Jan 25, 2019 2.310 2.505 2.310 2.380 137,600 +0.11(+4.85%)
Jan 24, 2019 2.530 2.530 2.240 2.270 215,959 -0.24(-9.56%)
Jan 23, 2019 2.520 2.600 2.490 2.510 149,212 +0.05(+2.03%)
Jan 22, 2019 2.770 2.790 2.450 2.460 293,790 -0.31(-11.19%)
Jan 18, 2019 2.670 2.780 2.630 2.770 189,400 +0.11(+4.14%)
Jan 17, 2019 2.740 2.780 2.600 2.660 159,354 -0.11(-3.97%)
Jan 16, 2019 2.840 2.930 2.750 2.770 127,054 -0.04(-1.42%)
Jan 15, 2019 2.940 3.320 2.610 2.810 658,902 -0.12(-4.10%)
Jan 14, 2019 2.410 2.970 2.263 2.930 1,029,329 +0.49(+20.08%)
Jan 11, 2019 2.210 2.460 2.150 2.440 337,400 +0.19(+8.44%)
Jan 10, 2019 2.400 2.470 2.140 2.250 287,125 -0.17(-7.02%)
Jan 09, 2019 2.240 2.590 2.240 2.420 330,828 +0.17(+7.56%)
Jan 08, 2019 2.320 2.490 2.090 2.250 547,478 -0.02(-0.88%)
Jan 07, 2019 1.860 2.350 1.860 2.270 410,782 +0.41(+22.04%)
Jan 04, 2019 1.640 2.100 1.640 1.860 576,600 +0.28(+17.72%)
Jan 03, 2019 1.610 1.675 1.570 1.580 147,054 -0.05(-3.07%)
Jan 02, 2019 1.400 1.760 1.330 1.630 379,927 +0.23(+16.43%)
Dec 31, 2018 1.450 1.510 1.390 1.400 519,300 -0.01(-0.71%)
Dec 28, 2018 1.480 1.530 1.400 1.410 403,000 -0.08(-5.37%)
Dec 27, 2018 1.680 1.710 1.490 1.490 263,394 -0.18(-10.78%)
Dec 26, 2018 1.550 1.700 1.530 1.670 240,748 +0.15(+9.87%)
Dec 24, 2018 1.610 1.610 1.520 1.520 156,200 -0.04(-2.56%)
Dec 21, 2018 1.630 1.630 1.550 1.560 264,500 -0.07(-4.29%)
Dec 20, 2018 1.790 1.795 1.630 1.630 391,381 -0.15(-8.43%)
Dec 19, 2018 1.980 1.980 1.770 1.780 376,857 -0.18(-9.18%)
Dec 18, 2018 2.000 2.020 1.950 1.960 181,939 -0.01(-0.51%)
Dec 17, 2018 2.180 2.180 1.930 1.970 334,006 -0.19(-8.80%)
Dec 14, 2018 2.360 2.400 2.130 2.160 283,400 -0.21(-8.86%)
Dec 13, 2018 2.420 2.431 2.270 2.370 256,962 -0.04(-1.66%)
Dec 12, 2018 2.760 2.830 2.400 2.410 416,029 -0.33(-12.04%)
Dec 11, 2018 2.300 2.750 2.250 2.740 964,704 +0.48(+21.24%)
Dec 10, 2018 2.130 2.310 2.130 2.260 285,525 +0.11(+5.12%)
Dec 07, 2018 2.030 2.230 2.000 2.150 507,800 +0.12(+5.91%)
Dec 06, 2018 2.120 2.120 1.920 2.030 791,918 -0.08(-3.79%)
Dec 04, 2018 2.330 2.360 2.080 2.110 289,200 -0.21(-9.05%)
Dec 03, 2018 2.160 2.350 2.060 2.320 410,989 +0.35(+17.77%)
Nov 30, 2018 2.000 2.100 1.950 1.970 253,900 -0.03(-1.50%)
Nov 29, 2018 2.240 2.270 1.990 2.000 487,621 -0.05(-2.44%)
Nov 28, 2018 2.000 2.070 1.933 2.050 405,616 +0.05(+2.50%)
Nov 27, 2018 1.990 2.010 1.940 2.000 247,338 +0.01(+0.50%)
Nov 26, 2018 2.000 2.050 1.950 1.990 472,398 -0.01(-0.50%)
Nov 23, 2018 2.000 2.240 1.980 2.000 427,000 +0.00(+0.00%)
Nov 21, 2018 2.000 2.000 2.000 0 +0.07(+3.63%)
Nov 20, 2018 1.970 1.990 1.700 1.930 575,147 -0.04(-2.03%)
Nov 19, 2018 2.010 2.030 1.960 1.970 705,284 -0.02(-1.01%)
Nov 16, 2018 2.360 2.400 1.890 1.990 881,300 -0.37(-15.68%)
Nov 15, 2018 2.310 2.410 2.310 2.360 355,368 +0.03(+1.29%)
Nov 14, 2018 2.450 2.490 2.310 2.330 279,458 -0.11(-4.51%)
Nov 13, 2018 2.790 2.820 2.160 2.440 1,127,887 -0.32(-11.59%)
Nov 12, 2018 3.000 3.000 2.670 2.760 474,759 -0.23(-7.69%)
Nov 09, 2018 2.970 3.030 2.865 2.990 524,800 -0.01(-0.33%)
Nov 08, 2018 3.000 3.130 2.680 3.000 821,359 +0.01(+0.33%)
Nov 07, 2018 3.260 3.640 2.970 2.990 1,325,740 +0.03(+1.01%)
Nov 06, 2018 3.770 3.940 2.800 2.960 2,919,842 -2.35(-44.26%)
Nov 05, 2018 5.750 5.850 5.240 5.310 272,960 -0.44(-7.65%)
Nov 02, 2018 5.990 6.100 5.750 5.750 200,400 -0.27(-4.49%)
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.