Ares Acquisition Corp Cl A (NY: AAC )

9.790 USD -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 9.810 9.810 9.778 9.790 49,574 -0.01(-0.10%)
Jun 11, 2021 9.800 9.820 9.790 9.800 22,105 +0.01(+0.10%)
Jun 10, 2021 9.790 9.820 9.770 9.790 45,514 +0.01(+0.10%)
Jun 09, 2021 9.810 9.830 9.778 9.780 213,965 -0.03(-0.31%)
Jun 08, 2021 9.800 9.840 9.770 9.810 498,391 +0.03(+0.31%)
Jun 07, 2021 9.810 9.820 9.770 9.780 1,878,518 +0.01(+0.10%)
Jun 04, 2021 9.850 9.850 9.770 9.770 53,898 -0.08(-0.81%)
Jun 03, 2021 9.820 9.850 9.800 9.850 183,667 +0.06(+0.61%)
Jun 02, 2021 9.820 9.860 9.790 9.790 673,132 -0.03(-0.31%)
Jun 01, 2021 9.770 9.860 9.760 9.820 1,352,518 +0.05(+0.51%)
May 28, 2021 9.830 9.840 9.770 9.770 29,623 -0.08(-0.81%)
May 27, 2021 9.830 9.855 9.810 9.850 84,283 +0.03(+0.31%)
May 26, 2021 9.800 9.855 9.780 9.820 226,684 +0.01(+0.10%)
May 25, 2021 9.820 9.860 9.790 9.810 59,401 +0.01(+0.10%)
May 24, 2021 9.760 9.820 9.760 9.800 36,569 +0.02(+0.20%)
May 21, 2021 9.790 9.790 9.780 9.780 391,915 +0.01(+0.10%)
May 20, 2021 9.780 9.800 9.770 9.770 53,478 -0.02(-0.20%)
May 19, 2021 9.780 9.820 9.750 9.790 592,239 +0.02(+0.20%)
May 18, 2021 9.760 9.790 9.750 9.770 529,774 +0.01(+0.10%)
May 17, 2021 9.820 9.820 9.760 9.760 71,506 -0.06(-0.61%)
May 14, 2021 9.820 9.830 9.760 9.820 165,515 +0.03(+0.31%)
May 13, 2021 9.820 9.890 9.790 9.790 377,125 -0.09(-0.91%)
May 12, 2021 9.840 9.895 9.830 9.880 1,527,511 +0.04(+0.41%)
May 11, 2021 9.810 9.860 9.780 9.840 594,530 -0.02(-0.20%)
May 10, 2021 9.880 9.880 9.820 9.860 76,102 +0.04(+0.36%)
May 07, 2021 9.810 9.860 9.800 9.825 95,765 +0.01(+0.15%)
May 06, 2021 9.820 9.860 9.800 9.810 340,353 -0.02(-0.20%)
May 05, 2021 9.830 9.850 9.820 9.830 64,736 +0.00(+0.00%)
May 04, 2021 9.830 9.849 9.810 9.830 406,213 +0.02(+0.20%)
May 03, 2021 9.870 9.870 9.800 9.810 2,208,217 -0.02(-0.20%)
Apr 30, 2021 9.810 9.870 9.750 9.830 901,400 +0.01(+0.10%)
Apr 29, 2021 9.810 9.860 9.805 9.820 58,547 +0.02(+0.20%)
Apr 28, 2021 9.840 9.840 9.790 9.800 139,764 +0.00(+0.00%)
Apr 27, 2021 9.870 9.870 9.790 9.800 109,521 +0.00(+0.00%)
Apr 26, 2021 9.790 9.860 9.780 9.800 86,093 -0.01(-0.10%)
Apr 23, 2021 9.800 9.810 9.790 9.810 195,300 +0.01(+0.10%)
Apr 22, 2021 9.780 9.820 9.780 9.800 69,177 +0.00(+0.00%)
Apr 21, 2021 9.800 9.810 9.770 9.800 342,758 -0.01(-0.10%)
Apr 20, 2021 10.00 10.00 9.740 9.810 165,071 -0.03(-0.30%)
Apr 19, 2021 9.850 9.865 9.800 9.840 438,115 +0.01(+0.10%)
Apr 16, 2021 9.910 9.910 9.830 9.830 29,200 -0.04(-0.41%)
Apr 15, 2021 9.900 9.920 9.820 9.870 251,428 -0.03(-0.30%)
Apr 14, 2021 9.910 9.930 9.890 9.900 458,407 -0.01(-0.10%)
Apr 13, 2021 9.990 9.990 9.900 9.910 126,628 -0.04(-0.40%)
Apr 12, 2021 9.880 9.950 9.880 9.950 20,180 +0.07(+0.76%)
Apr 09, 2021 9.866 9.889 9.840 9.875 18,300 -0.01(-0.15%)
Apr 08, 2021 9.830 9.920 9.810 9.890 59,825 +0.03(+0.30%)
Apr 07, 2021 9.870 9.870 9.770 9.860 250,154 +0.01(+0.10%)
Apr 06, 2021 9.860 9.870 9.800 9.850 242,863 -0.15(-1.50%)
Apr 05, 2021 9.820 10.00 9.810 10.00 208,086 +0.23(+2.35%)
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.