Ares Acquisition Corporation Cl A (NY: AAC )

9.830 USD -0.040 (-0.41%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.960 8.055 7.750 7.950 97,882 +0.00(+0.00%)
Jan 30, 2017 8.050 8.150 7.910 7.950 213,700 -0.16(-1.97%)
Jan 27, 2017 8.070 8.145 7.840 8.110 140,722 +0.03(+0.37%)
Jan 26, 2017 8.180 8.205 8.035 8.080 78,453 -0.08(-0.98%)
Jan 25, 2017 8.200 8.290 8.120 8.160 94,066 -0.01(-0.12%)
Jan 24, 2017 8.000 8.307 7.830 8.170 74,229 +0.22(+2.77%)
Jan 23, 2017 8.040 8.040 7.870 7.950 88,318 -0.10(-1.24%)
Jan 20, 2017 7.850 8.070 7.850 8.050 53,409 +0.20(+2.55%)
Jan 19, 2017 8.000 8.080 7.810 7.850 76,856 -0.12(-1.51%)
Jan 18, 2017 8.060 8.090 7.910 7.970 90,543 -0.03(-0.38%)
Jan 17, 2017 8.060 8.120 7.900 8.000 166,793 -0.09(-1.11%)
Jan 13, 2017 8.090 8.090 8.090 0 +0.09(+1.12%)
Jan 12, 2017 8.250 8.250 7.900 8.000 173,853 -0.26(-3.15%)
Jan 11, 2017 7.940 8.310 7.820 8.260 189,169 +0.34(+4.29%)
Jan 10, 2017 7.600 7.960 7.600 7.920 140,105 +0.36(+4.76%)
Jan 09, 2017 7.580 7.690 7.500 7.560 145,819 +0.02(+0.27%)
Jan 06, 2017 7.570 7.637 7.460 7.540 97,909 +0.00(+0.00%)
Jan 05, 2017 7.660 7.760 7.430 7.540 252,009 -0.15(-1.95%)
Jan 04, 2017 7.720 7.890 7.620 7.690 257,639 -0.03(-0.39%)
Jan 03, 2017 7.290 7.730 7.075 7.720 218,350 +0.48(+6.63%)
Dec 30, 2016 7.240 7.240 7.240 0 +0.38(+5.54%)
Dec 29, 2016 6.990 7.080 6.570 6.860 186,640 -0.14(-2.00%)
Dec 28, 2016 7.130 7.201 6.800 7.000 247,978 -0.16(-2.23%)
Dec 27, 2016 7.300 7.350 7.150 7.160 210,913 -0.14(-1.92%)
Dec 23, 2016 7.300 7.300 7.300 0 -0.04(-0.54%)
Dec 22, 2016 7.510 7.610 7.230 7.340 242,933 -0.15(-2.00%)
Dec 21, 2016 7.500 7.680 7.470 7.490 158,157 +0.02(+0.27%)
Dec 20, 2016 7.630 7.800 7.450 7.470 179,041 -0.17(-2.23%)
Dec 19, 2016 7.720 7.970 7.600 7.640 221,017 -0.06(-0.78%)
Dec 16, 2016 7.830 8.090 7.680 7.700 247,448 -0.10(-1.28%)
Dec 15, 2016 7.750 8.050 7.715 7.800 172,070 +0.03(+0.39%)
Dec 14, 2016 7.390 7.800 7.270 7.770 324,971 +0.36(+4.86%)
Dec 13, 2016 8.210 8.210 7.350 7.410 273,715 -0.81(-9.85%)
Dec 12, 2016 8.400 8.515 8.190 8.220 149,453 -0.18(-2.14%)
Dec 09, 2016 8.250 8.700 8.130 8.400 301,866 +0.08(+0.96%)
Dec 08, 2016 8.270 8.390 8.120 8.320 246,297 +0.12(+1.46%)
Dec 07, 2016 8.400 8.540 8.030 8.200 236,250 -0.32(-3.76%)
Dec 06, 2016 8.470 8.670 8.360 8.520 202,300 -0.05(-0.58%)
Dec 05, 2016 8.390 8.790 8.270 8.570 296,706 +0.15(+1.78%)
Dec 02, 2016 8.410 8.720 8.350 8.420 166,190 -0.10(-1.17%)
Dec 01, 2016 8.300 8.540 8.080 8.520 305,155 +0.13(+1.55%)
Nov 30, 2016 8.580 8.800 8.290 8.390 242,309 -0.30(-3.45%)
Nov 29, 2016 8.680 8.920 8.610 8.690 143,192 -0.11(-1.25%)
Nov 28, 2016 9.430 9.430 8.750 8.800 217,390 -0.77(-8.05%)
Nov 25, 2016 9.270 9.600 9.270 9.570 32,055 +0.30(+3.24%)
Nov 23, 2016 9.270 9.270 9.270 0 -0.16(-1.70%)
Nov 22, 2016 9.260 9.575 9.210 9.430 222,737 +0.18(+1.95%)
Nov 21, 2016 10.23 10.23 9.090 9.250 288,951 -0.87(-8.60%)
Nov 18, 2016 10.41 10.48 10.10 10.12 202,594 -0.32(-3.07%)
Nov 17, 2016 9.720 10.62 9.640 10.44 351,548 +0.69(+7.08%)
Nov 16, 2016 9.700 9.850 9.370 9.750 377,464 +0.59(+6.44%)
Nov 15, 2016 9.200 9.250 9.000 9.160 317,190 -0.12(-1.29%)
Nov 14, 2016 8.910 9.780 8.870 9.280 652,654 +0.41(+4.62%)
Nov 11, 2016 7.820 8.970 7.630 8.870 580,900 +1.24(+16.25%)
Nov 10, 2016 7.040 7.780 6.970 7.630 501,172 +0.59(+8.38%)
Nov 09, 2016 6.070 7.090 6.010 7.040 842,582 +0.04(+0.57%)
Nov 08, 2016 7.590 7.630 6.970 7.000 808,568 -0.60(-7.89%)
Nov 07, 2016 7.800 7.870 7.445 7.600 635,918 +0.09(+1.20%)
Nov 04, 2016 7.650 7.930 7.330 7.510 1,246,354 -0.29(-3.72%)
Nov 03, 2016 11.11 11.20 7.680 7.800 3,742,602 -8.09(-50.91%)
Nov 02, 2016 16.28 16.50 15.36 15.89 246,999 -0.39(-2.40%)
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.