Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Acquisition Corp Cl A (NY: AAC )

10.79 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.830 9.850 9.830 9.830 115,371 -0.02(-0.20%)
Jun 29, 2022 9.840 9.850 9.840 9.850 3,578 +0.00(+0.00%)
Jun 28, 2022 9.830 9.850 9.830 9.850 136,674 +0.01(+0.10%)
Jun 27, 2022 9.820 9.845 9.820 9.840 190,467 +0.02(+0.20%)
Jun 24, 2022 9.810 9.825 9.810 9.820 2,786 -0.01(-0.10%)
Jun 23, 2022 9.820 9.830 9.820 9.830 66,391 +0.01(+0.05%)
Jun 22, 2022 9.810 9.825 9.810 9.825 52,139 -0.01(-0.05%)
Jun 21, 2022 9.830 9.830 9.810 9.830 41,400 +0.02(+0.20%)
Jun 17, 2022 9.840 9.840 9.810 9.810 859,368 +0.00(+0.00%)
Jun 16, 2022 9.820 9.825 9.810 9.810 459,250 -0.02(-0.20%)
Jun 15, 2022 9.820 9.830 9.820 9.830 101,397 +0.01(+0.10%)
Jun 14, 2022 9.830 9.830 9.820 9.820 106,520 -0.01(-0.10%)
Jun 13, 2022 9.830 9.830 9.820 9.830 390,855 +0.00(+0.00%)
Jun 10, 2022 9.830 9.835 9.820 9.830 203,441 +0.01(+0.10%)
Jun 09, 2022 9.830 9.830 9.820 9.820 3,218 -0.01(-0.10%)
Jun 08, 2022 9.820 9.830 9.810 9.830 218,966 +0.00(+0.00%)
Jun 07, 2022 9.810 9.830 9.810 9.830 178,430 +0.01(+0.10%)
Jun 06, 2022 9.850 9.850 9.815 9.820 1,049,212 +0.01(+0.10%)
Jun 03, 2022 9.810 9.820 9.810 9.810 14,126 +0.00(+0.00%)
Jun 02, 2022 9.830 9.830 9.810 9.810 128,382 -0.01(-0.10%)
Jun 01, 2022 9.810 9.830 9.805 9.820 227,523 +0.01(+0.10%)
May 31, 2022 9.810 9.810 9.800 9.810 652,427 +0.00(+0.00%)
May 27, 2022 9.810 9.810 9.800 9.810 805,706 +0.00(+0.00%)
May 26, 2022 9.800 9.810 9.795 9.810 683,174 +0.01(+0.10%)
May 25, 2022 9.800 9.805 9.800 9.800 856,709 +0.00(+0.00%)
May 24, 2022 9.810 9.810 9.800 9.800 118,910 +0.01(+0.10%)
May 23, 2022 9.790 9.800 9.790 9.790 61,798 +0.00(+0.00%)
May 20, 2022 9.790 9.795 9.790 9.790 50,979 +0.00(+0.00%)
May 19, 2022 9.800 9.800 9.790 9.790 22,681 -0.02(-0.20%)
May 18, 2022 9.820 9.820 9.790 9.810 160,804 -0.01(-0.10%)
May 17, 2022 9.800 9.820 9.790 9.820 2,195,410 +0.03(+0.31%)
May 16, 2022 9.790 9.810 9.790 9.790 347,395 +0.00(+0.00%)
May 13, 2022 9.790 9.795 9.780 9.790 265,012 +0.01(+0.10%)
May 12, 2022 9.800 9.800 9.780 9.780 1,948,886 -0.01(-0.10%)
May 11, 2022 9.810 9.820 9.790 9.790 113,848 -0.01(-0.10%)
May 10, 2022 9.820 9.835 9.800 9.800 102,785 -0.02(-0.20%)
May 09, 2022 9.820 9.835 9.810 9.820 60,325 +0.01(+0.10%)
May 06, 2022 9.830 9.835 9.810 9.810 1,712,191 -0.02(-0.20%)
May 05, 2022 9.830 9.840 9.830 9.830 171,748 -0.01(-0.10%)
May 04, 2022 9.840 9.840 9.820 9.840 28,627 +0.01(+0.10%)
May 03, 2022 9.870 9.870 9.820 9.830 93,614 -0.04(-0.41%)
May 02, 2022 9.830 9.870 9.820 9.870 132,130 +0.05(+0.51%)
Apr 29, 2022 9.840 9.860 9.820 9.820 148,345 -0.03(-0.25%)
Apr 28, 2022 9.840 9.855 9.840 9.845 884 +0.01(+0.05%)
Apr 27, 2022 9.850 9.850 9.840 9.840 874,034 +0.00(+0.00%)
Apr 26, 2022 9.860 9.860 9.840 9.840 109,683 -0.01(-0.10%)
Apr 25, 2022 9.840 9.850 9.830 9.850 117,403 +0.02(+0.20%)
Apr 22, 2022 9.830 9.850 9.830 9.830 63,960 -0.01(-0.10%)
Apr 21, 2022 9.840 9.850 9.840 9.840 90,388 -0.01(-0.10%)
Apr 20, 2022 9.830 9.850 9.830 9.850 404,275 +0.01(+0.10%)
Apr 19, 2022 9.830 9.840 9.825 9.840 11,147 +0.02(+0.20%)
Apr 18, 2022 9.840 9.845 9.820 9.820 60,905 +0.00(+0.00%)
Apr 14, 2022 9.870 9.870 9.820 9.820 14,552 -0.02(-0.15%)
Apr 13, 2022 9.870 9.870 9.820 9.835 18,188 +0.03(+0.25%)
Apr 12, 2022 9.870 9.870 9.810 9.810 18,325 -0.01(-0.10%)
Apr 11, 2022 9.830 9.830 9.810 9.820 9,571 -0.01(-0.10%)
Apr 08, 2022 9.800 9.830 9.800 9.830 186,747 +0.02(+0.20%)
Apr 07, 2022 9.820 9.822 9.810 9.810 42,526 -0.01(-0.10%)
Apr 06, 2022 9.840 9.850 9.800 9.820 2,039,002 +0.00(+0.00%)
Apr 05, 2022 9.790 9.850 9.790 9.820 578,014 +0.01(+0.10%)
Apr 04, 2022 9.850 9.850 9.800 9.810 18,890 +0.01(+0.10%)
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.