Ares Acquisition Corporation Cl A (NY: AAC )

9.820 USD +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.080 9.250 8.820 8.950 122,398 -0.13(-1.43%)
Jan 30, 2018 9.400 9.400 9.000 9.080 83,323 -0.42(-4.42%)
Jan 29, 2018 9.170 9.780 9.170 9.500 173,560 +0.33(+3.60%)
Jan 26, 2018 9.110 9.240 9.090 9.170 62,138 +0.12(+1.33%)
Jan 25, 2018 9.000 9.060 8.900 9.050 204,537 +0.10(+1.12%)
Jan 24, 2018 9.070 9.070 8.910 8.950 117,818 -0.07(-0.78%)
Jan 23, 2018 9.050 9.110 9.000 9.020 54,721 -0.06(-0.66%)
Jan 22, 2018 9.200 9.200 8.940 9.080 139,332 -0.12(-1.30%)
Jan 19, 2018 9.000 9.270 9.000 9.200 111,426 +0.21(+2.34%)
Jan 18, 2018 9.050 9.135 8.980 8.990 166,937 -0.04(-0.44%)
Jan 17, 2018 9.120 9.170 9.000 9.030 105,069 -0.03(-0.33%)
Jan 16, 2018 9.370 9.410 9.000 9.060 70,167 -0.21(-2.27%)
Jan 12, 2018 9.270 9.270 9.270 0 -0.03(-0.32%)
Jan 11, 2018 9.030 9.710 9.030 9.300 101,349 +0.29(+3.22%)
Jan 10, 2018 9.000 9.040 8.950 9.010 81,430 -0.04(-0.44%)
Jan 09, 2018 9.000 9.120 8.910 9.050 83,426 +0.14(+1.57%)
Jan 08, 2018 9.080 9.160 8.880 8.910 183,873 -0.21(-2.30%)
Jan 05, 2018 9.320 9.360 9.090 9.120 97,866 -0.20(-2.15%)
Jan 04, 2018 9.230 9.470 8.990 9.320 102,183 +0.07(+0.76%)
Jan 03, 2018 9.200 9.300 9.020 9.250 129,978 -0.02(-0.22%)
Jan 02, 2018 9.020 9.360 9.000 9.270 109,632 +0.27(+3.00%)
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%)
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.