Ares Acquisition Corporation Cl A (NY: AAC )

9.860 USD -0.010 (-0.10%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.000 9.000 9.000 0 -0.01(-0.11%)
Dec 28, 2017 9.050 9.269 8.980 9.010 95,748 -0.03(-0.33%)
Dec 27, 2017 9.020 9.160 8.680 9.040 152,922 +0.02(+0.22%)
Dec 26, 2017 9.060 9.120 9.000 9.020 61,220 -0.05(-0.55%)
Dec 22, 2017 8.700 9.100 8.540 9.070 210,765 +0.37(+4.25%)
Dec 21, 2017 8.460 8.700 8.428 8.700 319,359 +0.21(+2.47%)
Dec 20, 2017 8.450 8.610 8.330 8.490 115,472 +0.06(+0.71%)
Dec 19, 2017 8.580 8.740 8.360 8.430 181,298 -0.17(-1.98%)
Dec 18, 2017 8.450 8.830 8.430 8.600 187,500 +0.18(+2.14%)
Dec 15, 2017 8.480 8.850 8.370 8.420 278,629 -0.06(-0.71%)
Dec 14, 2017 8.640 8.880 8.400 8.480 210,636 -0.14(-1.62%)
Dec 13, 2017 9.090 9.090 8.530 8.620 172,668 -0.49(-5.38%)
Dec 12, 2017 8.870 9.170 8.820 9.110 175,133 +0.31(+3.52%)
Dec 11, 2017 8.800 8.910 8.715 8.800 130,928 -0.05(-0.56%)
Dec 08, 2017 8.900 8.900 8.690 8.850 127,972 +0.00(+0.00%)
Dec 07, 2017 8.530 8.970 8.401 129,116 +0.00(+0.00%)
Dec 06, 2017 8.440 8.590 8.260 8.500 163,088 +0.06(+0.71%)
Dec 05, 2017 8.820 8.820 8.410 8.440 170,804 -0.40(-4.52%)
Dec 04, 2017 9.080 9.104 8.800 8.840 155,703 -0.13(-1.45%)
Dec 01, 2017 9.240 9.240 8.730 8.970 174,212 -0.16(-1.75%)
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%)
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.