Ares Acquisition Corporation Cl A (NY: AAC )

9.810 USD -0.030 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.480 5.675 4.910 5.510 823,811 +0.05(+0.92%)
Oct 30, 2018 6.600 6.600 5.380 5.460 480,752 -1.08(-16.51%)
Oct 29, 2018 6.740 6.900 6.520 6.540 250,451 -0.12(-1.80%)
Oct 26, 2018 6.750 6.760 6.600 6.660 334,600 -0.18(-2.63%)
Oct 25, 2018 6.880 6.940 6.700 6.840 219,991 +0.00(+0.00%)
Oct 24, 2018 6.840 6.990 6.820 6.840 456,550 +0.00(+0.00%)
Oct 23, 2018 6.980 7.016 6.750 6.840 109,535 -0.25(-3.53%)
Oct 22, 2018 6.960 7.240 6.930 7.090 117,223 +0.17(+2.46%)
Oct 19, 2018 6.900 7.310 6.900 6.920 128,400 +0.02(+0.29%)
Oct 18, 2018 6.880 6.970 6.850 6.900 135,549 +0.03(+0.44%)
Oct 17, 2018 6.910 7.000 6.780 6.870 138,774 -0.02(-0.29%)
Oct 16, 2018 6.900 6.950 6.500 6.890 333,864 -0.12(-1.71%)
Oct 15, 2018 6.880 7.200 6.880 7.010 74,958 +0.09(+1.30%)
Oct 12, 2018 7.010 7.070 6.860 6.920 168,400 +0.02(+0.29%)
Oct 11, 2018 6.980 7.130 6.860 6.900 89,896 -0.10(-1.43%)
Oct 10, 2018 7.130 7.300 6.970 7.000 93,405 -0.11(-1.55%)
Oct 09, 2018 7.050 7.360 7.000 7.110 94,909 +0.03(+0.42%)
Oct 08, 2018 6.970 7.140 6.970 7.080 103,412 +0.08(+1.14%)
Oct 05, 2018 7.060 7.140 6.910 7.000 99,600 -0.06(-0.85%)
Oct 04, 2018 7.580 7.580 6.940 7.060 127,016 -0.26(-3.55%)
Oct 03, 2018 6.940 7.340 6.800 7.320 130,758 +0.42(+6.09%)
Oct 02, 2018 7.420 7.430 6.870 6.900 196,705 -0.52(-7.01%)
Oct 01, 2018 7.690 7.990 7.400 7.420 120,009 -0.21(-2.75%)
Sep 28, 2018 7.260 7.740 7.200 7.630 140,500 +0.35(+4.81%)
Sep 27, 2018 7.190 7.410 7.100 7.280 467,052 +0.08(+1.11%)
Sep 26, 2018 7.320 7.350 7.050 7.200 128,991 -0.07(-0.96%)
Sep 25, 2018 7.250 7.400 7.200 7.270 114,145 +0.02(+0.28%)
Sep 24, 2018 7.400 7.410 7.200 7.250 114,038 -0.15(-2.03%)
Sep 21, 2018 7.160 7.460 7.090 7.400 271,400 +0.24(+3.35%)
Sep 20, 2018 6.780 7.230 6.780 7.160 330,893 +0.41(+6.07%)
Sep 19, 2018 7.240 7.360 6.720 6.750 317,730 -0.49(-6.77%)
Sep 18, 2018 7.360 7.600 7.230 7.240 120,165 -0.10(-1.36%)
Sep 17, 2018 7.440 7.540 7.210 7.340 152,460 -0.01(-0.14%)
Sep 14, 2018 7.570 7.720 7.320 7.350 162,900 -0.17(-2.26%)
Sep 13, 2018 7.630 7.660 7.440 7.520 185,145 -0.06(-0.79%)
Sep 12, 2018 7.350 7.610 7.200 7.580 168,409 +0.23(+3.13%)
Sep 11, 2018 7.110 7.410 7.070 7.350 168,921 +0.23(+3.23%)
Sep 10, 2018 7.790 7.790 7.070 7.120 155,761 -0.66(-8.48%)
Sep 07, 2018 7.980 8.090 7.770 7.780 202,200 -0.24(-2.99%)
Sep 06, 2018 8.050 8.170 7.890 8.020 239,041 -0.01(-0.12%)
Sep 05, 2018 8.500 8.500 7.700 8.030 334,419 -0.47(-5.53%)
Sep 04, 2018 8.750 8.750 8.430 8.500 185,271 -0.36(-4.06%)
Aug 31, 2018 8.860 8.860 8.860 0 +0.04(+0.45%)
Aug 30, 2018 9.030 9.135 8.790 8.820 146,935 -0.21(-2.33%)
Aug 29, 2018 9.350 9.490 8.940 9.030 173,187 -0.28(-3.01%)
Aug 28, 2018 9.360 9.590 9.290 9.310 109,961 -0.05(-0.53%)
Aug 27, 2018 9.600 9.650 9.300 9.360 68,471 -0.14(-1.47%)
Aug 24, 2018 9.820 9.820 9.460 9.500 146,900 -0.26(-2.66%)
Aug 23, 2018 9.690 9.770 9.580 9.760 640,093 +0.06(+0.62%)
Aug 22, 2018 9.660 9.760 9.640 9.700 187,529 -0.01(-0.10%)
Aug 21, 2018 9.750 10.00 9.690 9.710 334,794 -0.08(-0.82%)
Aug 20, 2018 9.900 10.00 9.720 9.790 334,406 -0.09(-0.91%)
Aug 17, 2018 10.12 10.27 9.840 9.880 234,400 -0.28(-2.76%)
Aug 16, 2018 9.930 10.47 9.905 10.16 431,316 +0.30(+3.04%)
Aug 15, 2018 9.770 9.975 9.680 9.860 161,100 +0.10(+1.02%)
Aug 14, 2018 9.410 9.810 9.360 9.760 263,083 +0.35(+3.72%)
Aug 13, 2018 9.110 9.530 9.080 9.410 85,451 +0.30(+3.29%)
Aug 10, 2018 9.200 9.200 9.050 9.110 66,400 -0.15(-1.62%)
Aug 09, 2018 8.770 9.540 8.770 9.260 123,035 +0.50(+5.71%)
Aug 08, 2018 8.830 9.590 8.650 8.760 198,828 -0.09(-1.02%)
Aug 07, 2018 8.660 9.020 8.620 8.850 165,742 +0.10(+1.14%)
Aug 06, 2018 9.410 9.410 8.500 8.750 331,299 -0.62(-6.62%)
Aug 03, 2018 8.720 9.450 8.680 9.370 331,900 +0.72(+8.32%)
Aug 02, 2018 8.550 8.810 7.800 8.650 640,839 -1.04(-10.73%)
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.