Breaking News Bar

Business News and Information

Ares Acquisition Corp Cl A (NY: AAC )

9.750 USD -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 9.770 9.770 9.750 9.750 25,931 -0.01(-0.10%)
Jun 17, 2021 9.760 9.770 9.750 9.760 18,156 +0.00(+0.00%)
Jun 16, 2021 9.780 9.800 9.760 9.760 116,703 -0.04(-0.41%)
Jun 15, 2021 9.790 9.820 9.780 9.800 53,269 +0.01(+0.10%)
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.
 
bottom clear