Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.