Ares Acquisition Corporation Cl A (NY: AAC )

9.950 USD +0.070 (+0.71%)
Official Closing Price Updated: 6:34 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.150 9.260 8.940 9.130 166,058 +0.04(+0.44%)
Nov 29, 2017 8.980 9.350 8.950 9.090 270,852 +0.11(+1.22%)
Nov 28, 2017 8.590 9.030 8.565 8.980 177,445 +0.39(+4.54%)
Nov 27, 2017 8.980 9.010 8.530 8.590 142,072 -0.42(-4.66%)
Nov 24, 2017 9.040 9.210 8.940 9.010 93,020 -0.03(-0.33%)
Nov 22, 2017 9.030 9.260 8.970 9.040 150,371 -0.06(-0.66%)
Nov 21, 2017 8.990 9.490 8.990 9.100 162,132 +0.21(+2.36%)
Nov 20, 2017 9.650 9.800 8.790 8.890 277,221 -0.93(-9.47%)
Nov 17, 2017 9.970 10.10 9.815 9.820 142,094 -0.11(-1.11%)
Nov 16, 2017 10.02 10.29 9.800 9.930 177,169 +0.12(+1.22%)
Nov 15, 2017 10.09 10.15 9.550 9.810 263,599 -0.35(-3.44%)
Nov 14, 2017 10.23 10.39 10.09 10.16 105,368 -0.16(-1.55%)
Nov 13, 2017 11.20 11.38 10.24 10.32 212,730 -0.96(-8.51%)
Nov 10, 2017 10.90 11.40 10.73 11.28 143,945 +0.40(+3.68%)
Nov 09, 2017 11.02 11.34 10.72 10.88 152,757 -0.23(-2.07%)
Nov 08, 2017 11.00 11.94 10.76 11.11 972,783 +0.04(+0.36%)
Nov 07, 2017 11.14 11.14 10.41 11.07 177,182 -0.07(-0.63%)
Nov 06, 2017 10.08 11.36 10.00 11.14 270,448 +1.06(+10.52%)
Nov 03, 2017 10.36 10.48 9.770 10.08 369,194 +0.06(+0.60%)
Nov 02, 2017 8.900 10.97 8.575 10.02 567,281 +2.47(+32.72%)
Nov 01, 2017 7.960 7.970 7.530 7.550 118,113 -0.37(-4.67%)
Oct 31, 2017 8.180 8.360 7.920 7.920 143,119 -0.28(-3.41%)
Oct 30, 2017 8.550 8.550 8.110 8.200 68,413 -0.36(-4.21%)
Oct 27, 2017 8.410 8.610 8.200 8.560 59,722 +0.24(+2.88%)
Oct 26, 2017 8.320 8.450 8.130 8.320 72,610 +0.02(+0.24%)
Oct 25, 2017 8.410 8.420 8.110 8.300 41,406 -0.12(-1.43%)
Oct 24, 2017 8.450 8.600 8.410 8.420 37,567 -0.03(-0.36%)
Oct 23, 2017 8.640 8.645 8.230 8.450 115,156 -0.18(-2.09%)
Oct 20, 2017 8.290 8.700 8.232 8.630 106,996 +0.39(+4.73%)
Oct 19, 2017 8.220 8.350 8.135 8.240 58,674 +0.04(+0.49%)
Oct 18, 2017 7.930 8.340 7.930 8.200 101,933 +0.27(+3.40%)
Oct 17, 2017 7.970 8.080 7.830 7.930 105,874 -0.10(-1.25%)
Oct 16, 2017 8.270 8.550 7.950 8.030 257,943 -0.32(-3.83%)
Oct 13, 2017 7.730 8.440 7.690 8.350 133,621 +0.63(+8.16%)
Oct 12, 2017 7.800 7.990 7.410 7.720 188,326 -0.08(-1.03%)
Oct 11, 2017 8.260 8.370 7.680 7.800 361,558 -0.53(-6.36%)
Oct 10, 2017 8.480 8.490 8.160 8.330 147,255 -0.04(-0.48%)
Oct 09, 2017 9.180 9.240 8.260 8.370 168,486 -0.80(-8.72%)
Oct 06, 2017 9.500 9.600 9.150 9.170 103,663 -0.42(-4.38%)
Oct 05, 2017 9.900 10.10 9.560 9.590 123,688 -0.36(-3.62%)
Oct 04, 2017 10.00 10.01 9.725 9.950 43,541 -0.04(-0.40%)
Oct 03, 2017 10.00 10.20 9.840 9.990 110,859 +0.00(+0.00%)
Oct 02, 2017 9.950 10.05 9.580 9.990 91,841 +0.06(+0.60%)
Sep 29, 2017 10.24 10.36 9.810 9.930 79,414 -0.31(-3.03%)
Sep 28, 2017 10.23 10.35 10.12 10.24 87,334 +0.01(+0.10%)
Sep 27, 2017 10.15 10.40 10.12 10.23 99,666 +0.08(+0.79%)
Sep 26, 2017 10.13 10.50 10.01 10.15 116,673 +0.02(+0.20%)
Sep 25, 2017 9.730 10.22 9.730 10.13 201,431 +0.36(+3.68%)
Sep 22, 2017 9.630 9.939 9.440 9.770 100,351 +0.23(+2.41%)
Sep 21, 2017 10.70 10.84 9.520 9.540 142,139 -1.20(-11.17%)
Sep 20, 2017 10.18 10.89 10.13 10.74 163,665 +0.54(+5.29%)
Sep 19, 2017 11.00 11.02 10.17 10.20 130,699 -0.80(-7.27%)
Sep 18, 2017 11.43 11.43 10.73 11.00 118,565 -0.40(-3.51%)
Sep 15, 2017 11.42 11.52 11.21 11.40 232,155 +0.00(+0.00%)
Sep 14, 2017 12.19 12.29 11.33 11.40 216,706 -0.25(-2.15%)
Sep 13, 2017 12.52 12.57 11.53 11.65 156,226 -0.93(-7.39%)
Sep 12, 2017 10.75 13.06 10.75 12.58 484,473 +1.81(+16.81%)
Sep 11, 2017 10.28 10.85 10.28 10.77 59,999 +0.42(+4.06%)
Sep 08, 2017 10.13 10.43 10.13 10.35 47,158 +0.19(+1.87%)
Sep 07, 2017 10.36 10.36 10.01 10.16 57,762 -0.20(-1.93%)
Sep 06, 2017 10.42 9.694 10.36 104,792 +0.54(+5.50%)
Sep 05, 2017 9.800 9.950 9.580 9.820 81,607 +0.02(+0.20%)
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.