Ares Acquisition Corp Units (NY: AAC-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 06, 2023 | 0 | +0.00(+0.00%) | ||||
| Nov 03, 2023 | 10.76 | 10.77 | 10.76 | 10.77 | 3,236 | +0.00(+0.00%) |
| Nov 02, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 1,127 | +0.05(+0.47%) |
| Nov 01, 2023 | 10.71 | 10.77 | 10.71 | 10.72 | 6,142 | -0.01(-0.09%) |
| Oct 31, 2023 | 10.57 | 10.74 | 10.23 | 10.73 | 24,866 | +0.84(+8.49%) |
| Oct 27, 2023 | 9.890 | 4 | +0.11(+1.12%) | |||
| Oct 26, 2023 | 10.40 | 10.40 | 9.780 | 9.780 | 723 | -0.72(-6.86%) |
| Oct 25, 2023 | 10.65 | 10.65 | 10.38 | 10.50 | 9,853 | -0.38(-3.49%) |
| Oct 24, 2023 | 10.86 | 10.88 | 10.86 | 10.88 | 3,100 | -0.01(-0.09%) |
| Oct 23, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 1,029 | +0.01(+0.09%) |
| Oct 19, 2023 | 10.88 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2023 | 10.88 | 0 | +0.00(+0.00%) | |||
| Oct 16, 2023 | 10.89 | 10.89 | 10.88 | 10.88 | 5,000 | +0.01(+0.09%) |
| Oct 12, 2023 | 10.87 | 0 | -0.01(-0.09%) | |||
| Oct 11, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 110 | -0.08(-0.73%) |
| Oct 09, 2023 | 10.96 | 0 | +0.09(+0.83%) | |||
| Oct 05, 2023 | 10.87 | 0 | +0.03(+0.28%) | |||
| Sep 28, 2023 | 10.84 | 0 | -0.01(-0.09%) | |||
| Sep 20, 2023 | 10.85 | 0 | -0.02(-0.18%) | |||
| Sep 19, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 1,821 | +0.00(+0.00%) |
| Sep 13, 2023 | 10.87 | 5 | +0.03(+0.28%) | |||
| Sep 06, 2023 | 10.84 | 0 | +0.02(+0.18%) | |||
| Aug 31, 2023 | 10.82 | 0 | +0.00(+0.00%) | |||
| Aug 25, 2023 | 10.82 | 0 | -0.02(-0.21%) | |||
| Aug 23, 2023 | 10.84 | 0 | +0.03(+0.31%) | |||
| Aug 22, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 1,004 | +0.00(+0.00%) |
| Aug 21, 2023 | 10.90 | 10.90 | 10.81 | 10.81 | 745 | -0.01(-0.09%) |
| Aug 18, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 250 | +0.01(+0.09%) |
| Aug 17, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 1,610 | +0.00(+0.00%) |
| Aug 16, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 243 | -0.01(-0.13%) |
| Aug 14, 2023 | 10.82 | 0 | +0.01(+0.13%) | |||
| Aug 09, 2023 | 10.81 | 3 | +0.00(+0.00%) | |||
| Aug 08, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 102 | +0.01(+0.08%) |
| Aug 04, 2023 | 10.80 | 0 | -0.01(-0.08%) | |||
| Aug 03, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 3,101 | -0.04(-0.32%) |
| Jul 31, 2023 | 10.85 | 0 | +0.15(+1.36%) | |||
| Jul 28, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 300 | -0.03(-0.28%) |
| Jul 21, 2023 | 10.73 | 50 | +0.00(+0.00%) | |||
| Jul 20, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 1,872 | +0.00(+0.00%) |
| Jul 19, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 200 | -0.07(-0.65%) |
| Jul 17, 2023 | 10.80 | 0 | +0.05(+0.43%) | |||
| Jul 11, 2023 | 10.75 | 6 | +0.04(+0.41%) | |||
| Jul 10, 2023 | 10.65 | 10.71 | 10.65 | 10.71 | 2,500 | -0.00(-0.00%) |
| Jul 06, 2023 | 10.71 | 30 | -0.04(-0.37%) | |||
| Jul 05, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 100 | +0.04(+0.37%) |
| Jul 03, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 5,080 | +0.01(+0.09%) |
| Jun 30, 2023 | 10.68 | 10.70 | 10.67 | 10.70 | 1,789 | +0.04(+0.38%) |
| Jun 29, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 203 | +0.04(+0.38%) |
| Jun 28, 2023 | 10.60 | 10.62 | 10.60 | 10.62 | 2,760 | -0.05(-0.47%) |
| Jun 27, 2023 | 10.65 | 10.67 | 10.65 | 10.67 | 11,576 | +0.08(+0.76%) |
| Jun 26, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 129 | -0.03(-0.28%) |
| Jun 23, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 550 | -0.06(-0.56%) |
| Jun 20, 2023 | 10.68 | 0 | +0.04(+0.38%) | |||
| Jun 16, 2023 | 10.63 | 10.64 | 10.63 | 10.64 | 3,349 | +0.04(+0.38%) |
| Jun 15, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | +0.10(+0.95%) |
| May 08, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 936 | +0.00(+0.00%) |
| May 05, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 2,191 | -0.03(-0.28%) |
| May 03, 2023 | 10.53 | 29 | +0.03(+0.29%) | |||
| May 01, 2023 | 10.50 | 0 | +0.00(+0.00%) | |||
| Apr 28, 2023 | 10.50 | 10.51 | 10.50 | 10.50 | 4,902 | +0.00(+0.00%) |
| Apr 27, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 2,600 | +0.42(+4.17%) |
| Apr 25, 2023 | 10.08 | 8 | -0.01(-0.10%) | |||
| Apr 24, 2023 | 10.07 | 10.10 | 10.07 | 10.09 | 2,114,291 | +0.02(+0.20%) |
| Apr 21, 2023 | 10.07 | 10.10 | 10.05 | 10.07 | 31,868,638 | -0.43(-4.11%) |
| Apr 20, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 371 | +0.00(+0.02%) |
| Apr 17, 2023 | 10.50 | 25 | +0.00(+0.00%) | |||
| Apr 14, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 3,750 | +0.00(+0.00%) |
| Apr 12, 2023 | 10.50 | 0 | -0.03(-0.28%) | |||
| Apr 10, 2023 | 10.53 | 0 | +0.04(+0.38%) | |||
| Apr 05, 2023 | 10.49 | 1 | +0.00(+0.00%) | |||
| Apr 04, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 2,500 | -0.00(-0.00%) |
| Apr 03, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 4,031 | +0.00(+0.00%) |
| Mar 31, 2023 | 10.58 | 10.58 | 10.49 | 10.49 | 2,250 | -0.02(-0.19%) |
| Mar 24, 2023 | 10.51 | 3 | +0.02(+0.19%) | |||
| Mar 23, 2023 | 10.50 | 10.50 | 10.49 | 10.49 | 319 | +0.01(+0.10%) |
| Mar 22, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 100 | +0.05(+0.48%) |
| Mar 20, 2023 | 10.43 | 0 | +0.01(+0.10%) | |||
| Mar 15, 2023 | 10.42 | 88 | +0.00(+0.00%) | |||
| Mar 14, 2023 | 10.39 | 10.42 | 10.39 | 10.42 | 655 | +0.01(+0.05%) |
| Mar 13, 2023 | 10.44 | 10.44 | 10.41 | 10.41 | 2,716 | -0.02(-0.14%) |
| Mar 10, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 1,005 | +0.02(+0.19%) |
| Mar 08, 2023 | 10.41 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 216 | -0.05(-0.46%) |
| Mar 06, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 253 | +0.05(+0.46%) |
| Mar 02, 2023 | 10.41 | 0 | +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.
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.