Ares Acquisition Corporation Cl A (NY: AAC )

9.851 USD -0.019 (-0.20%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2019 0.4800 0.4800 0.4800 0 +0.01(+2.89%)
Oct 24, 2019 0.6900 0.6900 0.4522 0.4665 494,582 -0.14(-23.02%)
Oct 23, 2019 0.4330 0.6800 0.4300 0.6060 724,093 +0.18(+40.93%)
Oct 22, 2019 0.3900 0.4400 0.3900 0.4300 325,086 +0.04(+10.54%)
Oct 21, 2019 0.3988 0.4050 0.3715 0.3890 135,253 -0.01(-1.72%)
Oct 18, 2019 0.4000 0.4100 0.3731 0.3958 99,400 -0.00(-1.05%)
Oct 17, 2019 0.3700 0.4100 0.3600 0.4000 793,141 +0.04(+11.11%)
Oct 16, 2019 0.3671 0.3885 0.3500 0.3600 1,019,303 -0.01(-2.70%)
Oct 15, 2019 0.4000 0.4100 0.3599 0.3700 738,025 +0.00(+0.00%)
Oct 14, 2019 0.3790 0.3790 0.3450 0.3700 354,061 +0.03(+8.79%)
Oct 11, 2019 0.3900 0.4000 0.3220 0.3401 736,000 -0.06(-14.76%)
Oct 10, 2019 0.5000 0.5250 0.3771 0.3990 991,206 -0.10(-20.20%)
Oct 09, 2019 0.5514 0.5775 0.5000 0.5000 303,548 -0.05(-9.09%)
Oct 08, 2019 0.6604 0.6830 0.5153 0.5500 330,767 -0.11(-16.67%)
Oct 07, 2019 0.6994 0.6994 0.6511 0.6600 19,717 -0.01(-0.92%)
Oct 04, 2019 0.6658 0.6852 0.6502 0.6661 34,900 +0.01(+0.88%)
Oct 03, 2019 0.6684 0.6992 0.6600 0.6603 24,054 -0.01(-1.21%)
Oct 02, 2019 0.6794 0.7000 0.6501 0.6684 49,523 -0.01(-1.71%)
Oct 01, 2019 0.6700 0.7300 0.6700 0.6800 61,513 +0.01(+1.49%)
Sep 30, 2019 0.6900 0.7000 0.6600 0.6700 23,174 -0.02(-2.90%)
Sep 27, 2019 0.7278 0.7289 0.6322 0.6900 84,400 -0.04(-5.22%)
Sep 26, 2019 0.7011 0.7472 0.7000 0.7280 28,496 +0.03(+4.00%)
Sep 25, 2019 0.7488 0.7488 0.7000 0.7000 72,057 -0.05(-6.07%)
Sep 24, 2019 0.7372 0.7747 0.7153 0.7452 60,649 +0.02(+2.08%)
Sep 23, 2019 0.7500 0.7941 0.6800 0.7300 54,104 -0.03(-4.14%)
Sep 20, 2019 0.7958 0.8000 0.7550 0.7615 235,200 -0.04(-4.81%)
Sep 19, 2019 0.8200 0.8476 0.7550 0.8000 88,684 -0.04(-4.25%)
Sep 18, 2019 0.8250 0.8396 0.8250 0.8355 76,189 +0.02(+2.57%)
Sep 17, 2019 0.8400 0.8500 0.7803 0.8146 108,192 +0.00(+0.57%)
Sep 16, 2019 0.7933 0.8340 0.7650 0.8100 135,061 +0.05(+5.88%)
Sep 13, 2019 0.7692 0.7999 0.7300 0.7650 86,800 -0.01(-1.37%)
Sep 12, 2019 0.8079 0.8300 0.7500 0.7756 80,650 -0.04(-5.41%)
Sep 11, 2019 0.6900 0.8487 0.6301 0.8200 454,088 +0.13(+18.75%)
Sep 10, 2019 0.5900 0.7400 0.5900 0.6905 529,321 +0.10(+17.03%)
Sep 09, 2019 0.5896 0.7500 0.5732 0.5900 572,087 -0.00(-0.08%)
Sep 06, 2019 0.5300 0.6100 0.5250 0.5905 99,700 +0.03(+4.51%)
Sep 05, 2019 0.5613 0.6200 0.5613 0.5650 79,926 -0.03(-5.31%)
Sep 04, 2019 0.5400 0.6199 0.5445 0.5967 251,407 +0.06(+11.53%)
Sep 03, 2019 0.6200 0.6400 0.5200 0.5350 339,306 -0.06(-10.83%)
Aug 30, 2019 0.6500 0.6700 0.5300 0.6000 495,100 -0.09(-12.47%)
Aug 29, 2019 0.6100 0.7799 0.6100 0.6855 705,187 +0.10(+16.27%)
Aug 28, 2019 0.5899 0.6000 0.5300 0.5896 294,022 +0.03(+6.23%)
Aug 27, 2019 0.5955 0.6000 0.5203 0.5550 180,036 -0.04(-6.75%)
Aug 26, 2019 0.5731 0.6000 0.5500 0.5952 132,287 +0.01(+0.88%)
Aug 23, 2019 0.5990 0.6200 0.5630 0.5900 182,900 -0.04(-6.35%)
Aug 22, 2019 0.6320 0.6500 0.5652 0.6300 258,172 +0.00(+0.56%)
Aug 21, 2019 0.6500 0.6700 0.6034 0.6265 152,996 -0.02(-3.62%)
Aug 20, 2019 0.6453 0.6697 0.6116 0.6500 108,789 +0.00(+0.00%)
Aug 19, 2019 0.6200 0.6701 0.6030 0.6500 286,086 +0.05(+8.33%)
Aug 16, 2019 0.6500 0.6634 0.5500 0.6000 385,000 -0.02(-3.05%)
Aug 15, 2019 0.6892 0.7000 0.5000 0.6189 1,436,268 -0.05(-7.63%)
Aug 14, 2019 0.8100 0.8100 0.6600 0.6700 422,163 -0.14(-17.29%)
Aug 13, 2019 0.7700 0.8500 0.7700 0.8101 53,244 -0.01(-1.04%)
Aug 12, 2019 0.8860 0.8989 0.7900 0.8186 65,269 -0.06(-7.00%)
Aug 09, 2019 1.000 1.000 0.8500 0.8802 149,300 +0.01(+0.82%)
Aug 08, 2019 0.8151 0.9400 0.8150 0.8730 101,187 +0.06(+7.78%)
Aug 07, 2019 0.7938 0.8299 0.7900 0.8100 81,997 +0.01(+1.25%)
Aug 06, 2019 0.7500 0.8700 0.7300 0.8000 152,421 +0.05(+6.67%)
Aug 05, 2019 0.9100 0.9300 0.7000 0.7500 245,591 -0.13(-14.64%)
Aug 02, 2019 0.8702 0.9200 0.8550 0.8786 64,000 -0.00(-0.45%)
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.