Ares Acquisition Corporation Cl A (NY: AAC )

9.900 USD -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 19.60 19.62 19.06 19.26 178,381 -0.30(-1.53%)
Aug 31, 2016 19.49 19.59 18.87 19.56 174,932 +0.25(+1.29%)
Aug 30, 2016 18.73 19.34 18.71 19.31 304,501 +0.54(+2.88%)
Aug 29, 2016 18.68 18.86 18.50 18.77 268,624 +0.28(+1.51%)
Aug 26, 2016 18.73 19.15 18.21 18.49 124,805 -0.18(-0.96%)
Aug 25, 2016 18.32 18.70 18.32 18.67 179,547 +0.22(+1.19%)
Aug 24, 2016 18.75 19.01 18.11 18.45 180,142 -0.31(-1.65%)
Aug 23, 2016 17.90 19.03 17.90 18.76 273,661 +0.95(+5.33%)
Aug 22, 2016 17.53 17.82 17.13 17.81 140,898 +0.52(+3.01%)
Aug 19, 2016 17.52 17.75 17.08 17.29 201,877 -0.31(-1.76%)
Aug 18, 2016 18.00 18.03 17.50 17.60 301,540 -0.40(-2.22%)
Aug 17, 2016 18.61 18.61 17.95 18.00 132,005 -0.28(-1.53%)
Aug 16, 2016 18.57 19.13 17.87 18.28 278,932 -0.27(-1.46%)
Aug 15, 2016 19.04 21.45 18.41 18.55 615,296 +1.20(+6.92%)
Aug 12, 2016 17.40 17.56 17.05 17.35 85,558 -0.10(-0.57%)
Aug 11, 2016 17.55 17.81 17.26 17.45 189,859 +0.28(+1.63%)
Aug 10, 2016 18.12 18.36 17.11 17.17 206,059 -0.88(-4.88%)
Aug 09, 2016 18.88 18.95 17.91 18.05 191,172 -0.76(-4.04%)
Aug 08, 2016 19.01 19.30 18.63 18.81 105,604 +0.02(+0.11%)
Aug 05, 2016 20.13 20.23 18.64 18.79 270,909 -1.23(-6.14%)
Aug 04, 2016 19.01 21.06 19.01 20.02 304,968 +0.06(+0.30%)
Aug 03, 2016 21.13 21.38 19.83 19.96 232,277 -1.30(-6.11%)
Aug 02, 2016 21.54 22.00 21.10 21.26 68,057 -0.24(-1.12%)
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.