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
)
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 (%)
Mar 29, 2018
11.48
11.48
11.48
0
+0.21(+1.86%)
Mar 28, 2018
11.50
11.55
10.99
11.27
187,744
-0.34(-2.93%)
Mar 27, 2018
12.30
12.30
11.56
11.61
90,889
-0.67(-5.46%)
Mar 26, 2018
12.15
12.34
11.54
12.28
172,320
+0.26(+2.16%)
Mar 23, 2018
12.48
12.67
11.88
12.02
104,654
-0.47(-3.76%)
Mar 22, 2018
12.62
12.90
12.48
12.49
62,574
-0.19(-1.50%)
Mar 21, 2018
12.65
12.87
12.58
12.68
125,559
+0.00(+0.00%)
Mar 20, 2018
12.32
12.96
12.28
12.68
141,758
+0.34(+2.76%)
Mar 19, 2018
12.92
12.96
11.76
12.34
255,979
-0.53(-4.12%)
Mar 16, 2018
12.69
12.92
12.68
12.87
179,672
+0.17(+1.34%)
Mar 15, 2018
12.02
12.90
12.02
12.70
166,962
+0.66(+5.48%)
Mar 14, 2018
11.95
12.25
11.81
12.04
192,238
+0.10(+0.84%)
Mar 13, 2018
12.25
12.30
11.77
11.94
217,926
-0.33(-2.69%)
Mar 12, 2018
12.00
12.42
11.97
12.27
402,721
+0.30(+2.51%)
Mar 09, 2018
12.01
12.07
11.34
11.97
288,607
-0.13(-1.07%)
Mar 08, 2018
11.02
12.78
11.02
12.10
617,917
+1.15(+10.50%)
Mar 07, 2018
11.11
10.95
207,449
+0.85(+8.42%)
Mar 06, 2018
9.800
10.17
9.790
10.10
168,810
+0.32(+3.27%)
Mar 05, 2018
9.830
10.25
9.660
9.780
346,214
-0.02(-0.20%)
Mar 02, 2018
9.580
9.870
9.370
9.800
159,586
+0.12(+1.24%)
Mar 01, 2018
9.420
9.720
9.280
9.680
151,310
+0.22(+2.33%)
Feb 28, 2018
9.560
9.710
9.290
9.460
144,197
-0.09(-0.94%)
Feb 27, 2018
9.610
10.24
9.510
9.550
219,511
-0.03(-0.31%)
Feb 26, 2018
9.500
10.14
9.390
9.580
516,025
+0.09(+0.95%)
Feb 23, 2018
9.050
9.600
9.050
9.490
272,523
+0.51(+5.68%)
Feb 22, 2018
8.280
8.980
1,103,683
+0.60(+7.16%)
Feb 21, 2018
8.130
8.700
8.130
8.380
106,244
+0.25(+3.08%)
Feb 20, 2018
8.270
8.390
8.060
8.130
93,131
-0.19(-2.28%)
Feb 16, 2018
8.320
8.320
8.320
0
-0.06(-0.72%)
Feb 15, 2018
8.318
8.500
8.130
8.380
56,065
+0.19(+2.32%)
Feb 14, 2018
8.100
8.363
8.030
8.190
52,405
+0.00(+0.00%)
Feb 13, 2018
8.050
8.210
7.970
8.190
58,621
+0.10(+1.24%)
Feb 12, 2018
8.120
8.220
7.910
8.090
72,395
+0.08(+1.00%)
Feb 09, 2018
8.030
8.100
7.790
8.010
128,133
+0.04(+0.50%)
Feb 08, 2018
8.130
8.230
7.940
7.970
124,386
-0.14(-1.73%)
Feb 07, 2018
8.260
8.260
8.050
8.110
87,805
-0.18(-2.17%)
Feb 06, 2018
7.960
8.350
7.900
8.290
88,241
+0.26(+3.24%)
Feb 05, 2018
8.010
8.140
7.810
8.030
100,704
-0.08(-0.99%)
Feb 02, 2018
8.560
8.560
8.010
8.110
142,559
-0.53(-6.13%)
Feb 01, 2018
8.900
8.900
8.500
8.640
96,993
-0.31(-3.46%)
Jan 31, 2018
9.080
9.250
8.820
8.950
122,398
-0.13(-1.43%)
Jan 30, 2018
9.400
9.400
9.000
9.080
83,323
-0.42(-4.42%)
Jan 29, 2018
9.170
9.780
9.170
9.500
173,560
+0.33(+3.60%)
Jan 26, 2018
9.110
9.240
9.090
9.170
62,138
+0.12(+1.33%)
Jan 25, 2018
9.000
9.060
8.900
9.050
204,537
+0.10(+1.12%)
Jan 24, 2018
9.070
9.070
8.910
8.950
117,818
-0.07(-0.78%)
Jan 23, 2018
9.050
9.110
9.000
9.020
54,721
-0.06(-0.66%)
Jan 22, 2018
9.200
9.200
8.940
9.080
139,332
-0.12(-1.30%)
Jan 19, 2018
9.000
9.270
9.000
9.200
111,426
+0.21(+2.34%)
Jan 18, 2018
9.050
9.135
8.980
8.990
166,937
-0.04(-0.44%)
Jan 17, 2018
9.120
9.170
9.000
9.030
105,069
-0.03(-0.33%)
Jan 16, 2018
9.370
9.410
9.000
9.060
70,167
-0.21(-2.27%)
Jan 12, 2018
9.270
9.270
9.270
0
-0.03(-0.32%)
Jan 11, 2018
9.030
9.710
9.030
9.300
101,349
+0.29(+3.22%)
Jan 10, 2018
9.000
9.040
8.950
9.010
81,430
-0.04(-0.44%)
Jan 09, 2018
9.000
9.120
8.910
9.050
83,426
+0.14(+1.57%)
Jan 08, 2018
9.080
9.160
8.880
8.910
183,873
-0.21(-2.30%)
Jan 05, 2018
9.320
9.360
9.090
9.120
97,866
-0.20(-2.15%)
Jan 04, 2018
9.230
9.470
8.990
9.320
102,183
+0.07(+0.76%)
Jan 03, 2018
9.200
9.300
9.020
9.250
129,978
-0.02(-0.22%)
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
.