Ares Acquisition Corporation Cl A (NY: AAC )

9.830 USD -0.040 (-0.41%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 29.25 29.40 27.81 28.86 57,934 +0.08(+0.28%)
Nov 26, 2014 28.32 28.78 28.78 28.78 33,400 +0.34(+1.20%)
Nov 25, 2014 26.76 29.40 26.65 28.44 64,021 +1.84(+6.92%)
Nov 24, 2014 26.05 28.85 25.89 26.60 120,651 +0.56(+2.15%)
Nov 21, 2014 27.34 27.58 25.27 26.04 125,439 -0.98(-3.63%)
Nov 20, 2014 29.23 29.60 26.92 27.02 104,851 -2.12(-7.28%)
Nov 19, 2014 29.55 30.08 29.14 29.14 90,963 -0.21(-0.72%)
Nov 18, 2014 27.99 30.00 27.99 29.35 87,581 +1.32(+4.71%)
Nov 17, 2014 26.99 29.67 26.00 28.03 163,422 +1.57(+5.93%)
Nov 14, 2014 26.96 26.96 25.57 26.46 107,302 -0.30(-1.12%)
Nov 13, 2014 24.84 27.15 24.84 26.76 105,088 +1.76(+7.04%)
Nov 12, 2014 25.77 25.84 24.85 25.00 182,185 +0.04(+0.16%)
Nov 11, 2014 26.78 27.00 24.20 24.96 174,476 -1.52(-5.74%)
Nov 10, 2014 25.71 27.31 24.67 26.48 79,492 +0.98(+3.84%)
Nov 07, 2014 23.49 26.50 23.49 25.50 122,556 +2.15(+9.21%)
Nov 06, 2014 21.50 26.40 21.15 23.35 488,797 +1.75(+8.10%)
Nov 05, 2014 21.82 22.00 21.00 21.60 39,658 -0.25(-1.14%)
Nov 04, 2014 22.18 22.39 21.77 21.85 31,693 -0.15(-0.68%)
Nov 03, 2014 22.04 22.44 21.63 22.00 43,862 +0.22(+1.01%)
Oct 31, 2014 21.45 22.14 21.00 21.78 310,829 +0.58(+2.74%)
Oct 30, 2014 21.23 21.38 21.14 21.20 65,404 -0.19(-0.89%)
Oct 29, 2014 21.99 21.99 21.33 21.39 197,761 -0.61(-2.77%)
Oct 28, 2014 21.97 22.05 21.82 22.00 54,810 -0.03(-0.14%)
Oct 27, 2014 22.00 22.00 22.00 22.03 200,604 +0.03(+0.14%)
Oct 24, 2014 21.24 22.32 21.06 22.00 155,610 +0.95(+4.51%)
Oct 23, 2014 20.41 22.23 20.41 21.05 80,998 +0.53(+2.58%)
Oct 22, 2014 19.41 21.02 19.20 20.52 312,342 +1.20(+6.21%)
Oct 21, 2014 19.08 19.50 19.00 19.32 91,042 +0.29(+1.52%)
Oct 20, 2014 19.20 19.20 18.53 19.03 71,667 -0.05(-0.26%)
Oct 17, 2014 19.62 19.65 18.86 19.08 90,567 -0.32(-1.65%)
Oct 16, 2014 19.13 19.25 19.00 19.40 61,787 -0.03(-0.15%)
Oct 15, 2014 18.10 19.50 18.00 19.43 46,156 +1.33(+7.35%)
Oct 14, 2014 19.03 19.03 17.91 18.10 126,457 -0.90(-4.74%)
Oct 13, 2014 18.92 19.10 18.92 19.00 52,514 +0.00(+0.00%)
Oct 10, 2014 19.25 19.36 18.77 19.00 34,775 -0.25(-1.30%)
Oct 09, 2014 19.16 19.55 19.00 19.25 114,523 +0.12(+0.63%)
Oct 08, 2014 19.17 19.48 18.90 19.13 37,046 -0.11(-0.57%)
Oct 07, 2014 19.36 19.48 18.93 19.24 176,606 +0.00(+0.00%)
Oct 06, 2014 18.48 19.58 18.48 19.24 188,229 +0.59(+3.16%)
Oct 03, 2014 18.20 18.75 18.05 18.65 155,562 +0.15(+0.81%)
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.