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 Units
(NY:
AAC-U
)
N/A
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 (%)
Feb 28, 2022
9.850
9.850
9.830
9.850
10,956
+0.00(+0.00%)
Feb 25, 2022
9.870
9.850
9.835
9.850
10,344
+0.00(+0.00%)
Feb 24, 2022
9.800
9.850
9.800
9.850
6,802
+0.02(+0.20%)
Feb 23, 2022
9.815
9.840
9.815
9.830
8,054
+0.02(+0.20%)
Feb 22, 2022
9.810
9.810
9.810
9.810
477
-0.01(-0.10%)
Feb 18, 2022
9.820
0
-0.01(-0.10%)
Feb 17, 2022
9.820
9.860
9.820
9.830
49,949
-0.01(-0.05%)
Feb 16, 2022
9.830
9.835
9.830
9.835
1,539
-0.00(-0.05%)
Feb 15, 2022
9.820
9.840
9.820
9.840
10,574
+0.02(+0.20%)
Feb 14, 2022
9.830
9.830
9.820
9.820
3,167
-0.01(-0.10%)
Feb 11, 2022
9.840
9.850
9.830
9.830
7,183
+0.00(+0.00%)
Feb 10, 2022
9.820
9.845
9.820
9.830
26,590
+0.00(+0.00%)
Feb 09, 2022
9.830
9.830
9.830
9.830
200
-0.02(-0.20%)
Feb 08, 2022
9.850
9.850
9.850
9.850
238
+0.00(+0.00%)
Feb 07, 2022
9.810
9.850
9.810
9.850
1,495
+0.01(+0.10%)
Feb 04, 2022
9.860
9.864
9.840
9.840
2,221
-0.04(-0.40%)
Feb 03, 2022
9.860
9.880
9.860
9.880
3,894
+0.03(+0.30%)
Feb 02, 2022
9.810
9.850
9.810
9.850
9,254
+0.01(+0.06%)
Feb 01, 2022
9.830
9.844
9.830
9.844
766
+0.01(+0.14%)
Jan 31, 2022
9.810
9.830
9.810
9.830
3,464
+0.03(+0.31%)
Jan 28, 2022
9.816
9.816
9.800
9.800
16,561
-0.01(-0.10%)
Jan 27, 2022
9.850
9.850
9.810
9.810
1,318
+0.00(+0.00%)
Jan 26, 2022
9.850
9.850
9.810
9.810
2,215
-0.03(-0.30%)
Jan 25, 2022
9.810
9.840
9.810
9.840
3,239
+0.01(+0.10%)
Jan 24, 2022
9.820
9.820
9.820
9.830
24,915
-0.01(-0.10%)
Jan 21, 2022
9.860
9.890
9.840
9.840
45,975
-0.05(-0.51%)
Jan 20, 2022
9.890
9.890
9.870
9.890
9,479
+0.03(+0.30%)
Jan 19, 2022
9.880
9.935
9.860
9.860
455,703
-0.03(-0.25%)
Jan 18, 2022
9.900
9.900
9.880
9.885
2,147
-0.03(-0.25%)
Jan 14, 2022
9.910
0
-0.01(-0.10%)
Jan 13, 2022
9.920
9.920
9.900
9.920
10,419
+0.01(+0.10%)
Jan 12, 2022
9.850
9.920
9.850
9.910
3,135
-0.02(-0.20%)
Jan 11, 2022
9.920
9.945
9.920
9.930
4,231
+0.00(+0.00%)
Jan 10, 2022
9.910
9.940
9.900
9.930
5,990
-0.01(-0.10%)
Jan 07, 2022
9.980
9.980
9.930
9.940
52,849
+0.00(+0.00%)
Jan 06, 2022
9.930
9.950
9.930
9.940
7,720
-0.01(-0.10%)
Jan 05, 2022
9.950
9.950
9.950
9.950
2,389
+0.01(+0.10%)
Jan 04, 2022
9.950
9.950
9.930
9.940
6,409
-0.01(-0.10%)
Jan 03, 2022
9.970
9.970
9.920
9.950
13,311
+0.02(+0.20%)
Dec 31, 2021
9.930
9.930
9.894
9.930
12,518
+0.02(+0.15%)
Dec 30, 2021
9.890
9.915
9.890
9.915
6,130
+0.00(+0.05%)
Dec 29, 2021
9.910
9.930
9.910
9.910
57,629
-0.01(-0.10%)
Dec 28, 2021
9.910
9.930
9.910
9.920
54,232
-0.01(-0.10%)
Dec 27, 2021
9.930
9.930
9.930
9.930
486
+0.00(+0.00%)
Dec 23, 2021
9.930
9.940
9.920
9.930
28,923
+0.01(+0.10%)
Dec 22, 2021
9.930
9.940
9.920
9.920
27,559
-0.01(-0.10%)
Dec 21, 2021
9.950
9.957
9.930
9.930
50,584
-0.02(-0.20%)
Dec 20, 2021
9.950
9.960
9.930
9.950
5,742
+0.00(+0.00%)
Dec 17, 2021
9.840
9.950
9.840
9.950
53,971
+0.01(+0.10%)
Dec 16, 2021
9.940
9.950
9.940
9.940
31,966
-0.01(-0.10%)
Dec 15, 2021
9.950
9.965
9.950
9.950
20,592
-0.01(-0.10%)
Dec 14, 2021
9.960
9.980
9.960
9.960
27,504
-0.01(-0.10%)
Dec 13, 2021
9.960
9.990
9.960
9.970
31,936
-0.02(-0.20%)
Dec 10, 2021
10.00
10.00
9.980
9.990
26,348
+0.01(+0.10%)
Dec 09, 2021
9.980
10.00
9.970
9.980
20,643
-0.02(-0.20%)
Dec 08, 2021
9.990
10.00
9.990
10.00
16,275
+0.02(+0.20%)
Dec 07, 2021
9.970
10.00
9.970
9.980
4,977
-0.01(-0.15%)
Dec 06, 2021
9.960
10.00
9.960
9.995
15,375
+0.00(+0.05%)
Dec 03, 2021
10.00
10.00
9.970
9.990
8,363
-0.00(-0.04%)
Dec 02, 2021
9.990
9.994
9.970
9.994
1,829
-0.01(-0.06%)
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
.