Ares Acquisition Corporation Cl A (NY: AAC )

9.950 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.55 19.06 19.06 19.06 153,600 +0.51(+2.75%)
Dec 30, 2015 18.51 19.06 18.34 18.55 92,730 -0.05(-0.27%)
Dec 29, 2015 18.82 19.25 18.50 18.60 84,701 -0.14(-0.75%)
Dec 28, 2015 19.04 19.36 18.33 18.74 227,137 -0.49(-2.55%)
Dec 24, 2015 18.63 19.23 19.23 19.23 99,800 +0.41(+2.18%)
Dec 23, 2015 20.15 20.41 18.67 18.82 332,958 -1.40(-6.92%)
Dec 22, 2015 21.18 21.38 20.19 20.22 234,302 -1.10(-5.16%)
Dec 21, 2015 22.09 22.09 18.25 21.32 1,249,233 -0.74(-3.35%)
Dec 18, 2015 22.80 23.53 21.95 22.06 208,764 -0.66(-2.90%)
Dec 17, 2015 22.23 23.69 22.23 22.72 336,609 +0.17(+0.75%)
Dec 16, 2015 22.58 22.90 21.72 22.55 354,528 +0.18(+0.80%)
Dec 15, 2015 22.64 23.91 22.24 22.37 311,320 -0.14(-0.62%)
Dec 14, 2015 23.17 24.00 21.80 22.51 157,194 -0.87(-3.72%)
Dec 11, 2015 22.60 23.91 22.37 23.38 447,115 +0.42(+1.83%)
Dec 10, 2015 23.11 24.50 22.86 22.96 233,547 +0.09(+0.39%)
Dec 09, 2015 23.00 24.59 21.91 22.87 291,520 +0.03(+0.13%)
Dec 08, 2015 21.56 23.49 21.35 22.84 469,448 +1.21(+5.59%)
Dec 07, 2015 22.37 22.89 21.02 21.63 178,849 -0.83(-3.70%)
Dec 04, 2015 22.84 23.67 21.59 22.46 284,618 -0.22(-0.97%)
Dec 03, 2015 23.88 24.24 22.37 22.68 119,103 -1.20(-5.03%)
Dec 02, 2015 24.65 24.68 23.72 23.88 71,755 -0.84(-3.40%)
Dec 01, 2015 24.62 24.82 21.14 24.72 149,113 +0.18(+0.73%)
Nov 30, 2015 24.26 24.79 24.26 24.54 130,473 +0.30(+1.24%)
Nov 27, 2015 24.65 25.00 24.20 24.24 62,099 -0.39(-1.58%)
Nov 25, 2015 23.92 24.63 24.63 24.63 216,200 +0.67(+2.80%)
Nov 24, 2015 23.66 24.89 23.66 23.96 128,132 +0.26(+1.10%)
Nov 23, 2015 23.13 24.50 23.13 23.70 158,024 +0.44(+1.89%)
Nov 20, 2015 22.62 23.47 22.53 23.26 99,621 +0.86(+3.84%)
Nov 19, 2015 22.53 22.79 22.05 22.40 185,685 -0.12(-0.53%)
Nov 18, 2015 22.50 23.75 22.43 22.52 257,739 +0.00(+0.00%)
Nov 17, 2015 22.60 23.90 22.42 22.52 101,553 -0.06(-0.27%)
Nov 16, 2015 22.65 23.19 22.15 22.58 172,951 -0.10(-0.44%)
Nov 13, 2015 22.16 23.12 22.04 22.68 74,982 +0.18(+0.80%)
Nov 12, 2015 22.29 22.65 22.15 22.50 173,987 -0.06(-0.27%)
Nov 11, 2015 23.68 23.92 22.00 22.56 252,081 -1.01(-4.29%)
Nov 10, 2015 23.39 23.86 23.32 23.57 109,683 +0.06(+0.26%)
Nov 09, 2015 24.50 24.84 23.44 23.51 157,552 -0.99(-4.04%)
Nov 06, 2015 24.14 24.66 23.91 24.50 103,850 +0.25(+1.03%)
Nov 05, 2015 24.10 24.41 23.46 24.25 93,748 +0.19(+0.79%)
Nov 04, 2015 21.77 24.64 21.77 24.06 272,446 +2.27(+10.42%)
Nov 03, 2015 22.21 22.54 21.48 21.79 392,619 -0.54(-2.42%)
Nov 02, 2015 23.18 23.20 22.10 22.33 303,179 -0.87(-3.75%)
Oct 30, 2015 23.47 23.63 22.68 23.20 257,927 -0.31(-1.32%)
Oct 29, 2015 23.53 25.00 23.50 23.51 269,322 -0.25(-1.05%)
Oct 28, 2015 28.40 28.40 22.66 23.76 659,659 -1.96(-7.62%)
Oct 27, 2015 26.02 27.24 25.52 25.72 264,274 -0.44(-1.68%)
Oct 26, 2015 26.01 26.61 25.05 26.16 176,074 +0.15(+0.58%)
Oct 23, 2015 26.08 27.10 25.76 26.01 122,660 +0.35(+1.36%)
Oct 22, 2015 26.71 26.71 24.83 25.66 410,267 -0.83(-3.13%)
Oct 21, 2015 27.99 28.04 25.68 26.49 204,418 -1.54(-5.49%)
Oct 20, 2015 28.42 28.59 27.31 28.03 193,906 -0.44(-1.55%)
Oct 19, 2015 27.02 28.72 26.84 28.47 387,390 +1.29(+4.75%)
Oct 16, 2015 26.82 28.35 25.21 27.18 762,118 +0.41(+1.53%)
Oct 15, 2015 26.63 27.08 25.99 26.77 187,504 +0.11(+0.41%)
Oct 14, 2015 27.40 27.40 25.81 26.66 164,311 -0.24(-0.89%)
Oct 13, 2015 26.58 27.16 25.39 26.90 286,978 +0.14(+0.52%)
Oct 12, 2015 26.29 27.00 26.14 26.76 253,132 +0.54(+2.06%)
Oct 09, 2015 26.74 27.11 25.72 26.22 193,129 -0.54(-2.02%)
Oct 08, 2015 26.56 26.93 26.29 26.76 108,769 -0.10(-0.37%)
Oct 07, 2015 27.34 27.34 26.52 26.86 299,485 -0.14(-0.52%)
Oct 06, 2015 27.86 28.46 26.40 27.00 373,021 -0.73(-2.63%)
Oct 05, 2015 24.71 28.72 24.71 27.73 578,755 +3.30(+13.51%)
Oct 02, 2015 22.42 24.48 22.42 24.43 295,123 +1.84(+8.15%)
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.