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 (%)
May 31, 2023
10.59
0
+0.00(+0.00%)
May 22, 2023
10.59
42
+0.03(+0.28%)
May 19, 2023
10.59
10.59
10.56
10.56
10,005
-0.08(-0.77%)
May 18, 2023
10.59
10.64
10.59
10.64
486
+0.06(+0.59%)
May 15, 2023
10.58
0
+0.04(+0.38%)
May 10, 2023
10.54
0
+0.04(+0.38%)
May 08, 2023
10.50
10
+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%)
Mar 01, 2023
10.23
10.41
10.23
10.41
2,370
-0.01(-0.07%)
Feb 27, 2023
10.42
4
+0.03(+0.26%)
Feb 24, 2023
10.36
10.39
10.36
10.39
300
+0.00(+0.00%)
Feb 23, 2023
10.39
10.39
10.39
10.39
897
+0.00(+0.00%)
Feb 22, 2023
10.37
10.39
10.37
10.39
208
+0.03(+0.29%)
Feb 21, 2023
10.21
10.36
10.21
10.36
209
+0.04(+0.39%)
Feb 17, 2023
10.32
10.32
10.32
10.32
117
-0.05(-0.48%)
Feb 15, 2023
10.37
0
-0.01(-0.10%)
Feb 14, 2023
10.38
10.38
10.38
10.38
5,394
+0.04(+0.39%)
Feb 13, 2023
10.24
10.35
10.24
10.34
5,289
-0.01(-0.10%)
Feb 09, 2023
10.35
15
+0.01(+0.10%)
Feb 06, 2023
10.34
0
+0.02(+0.19%)
Feb 03, 2023
10.32
10.32
10.32
10.32
100
+0.03(+0.29%)
Feb 02, 2023
10.29
10.58
10.29
10.29
2,186
-0.01(-0.10%)
Feb 01, 2023
10.20
10.30
10.20
10.30
3,139
+0.00(+0.00%)
Jan 31, 2023
10.30
10.30
10.30
10.30
100
+0.01(+0.10%)
Jan 30, 2023
10.29
10.29
10.29
10.29
820
+0.00(+0.00%)
Jan 27, 2023
10.28
10.29
10.28
10.29
2,089
+0.09(+0.88%)
Jan 25, 2023
10.20
14
-0.04(-0.39%)
Jan 24, 2023
10.15
10.25
10.15
10.24
5,493
-0.03(-0.26%)
Jan 23, 2023
10.26
10.27
10.26
10.27
200
+0.06(+0.56%)
Jan 20, 2023
10.18
10.21
10.17
10.21
805
+0.01(+0.10%)
Jan 19, 2023
10.15
10.20
10.15
10.20
14,542
+0.05(+0.49%)
Jan 18, 2023
10.16
10.20
10.15
10.15
10,473
-0.11(-1.07%)
Jan 13, 2023
10.26
0
+0.01(+0.10%)
Jan 12, 2023
10.25
10.25
10.25
10.25
186
+0.00(+0.00%)
Jan 11, 2023
10.23
10.25
10.23
10.25
50,224
+0.02(+0.20%)
Jan 10, 2023
10.24
10.24
10.23
10.23
3,778
-0.01(-0.10%)
Jan 09, 2023
10.21
10.24
10.21
10.24
42,887
+0.03(+0.29%)
Jan 06, 2023
10.20
10.21
10.20
10.21
1,100
+0.00(+0.00%)
Jan 05, 2023
10.20
10.21
10.20
10.21
250
+0.02(+0.19%)
Jan 04, 2023
10.19
10.20
10.19
10.19
6,500
-0.01(-0.09%)
Jan 03, 2023
10.15
10.20
10.15
10.20
24,550
+0.03(+0.29%)
Dec 30, 2022
10.17
10.17
10.16
10.17
1,999
+0.01(+0.13%)
Dec 29, 2022
10.15
10.16
10.15
10.16
4,201
-0.02(-0.23%)
Dec 28, 2022
10.14
10.18
10.14
10.18
5,042
+0.00(+0.00%)
Dec 23, 2022
10.18
32
+0.02(+0.20%)
Dec 22, 2022
10.17
10.17
10.16
10.16
2,215
-0.02(-0.20%)
Dec 21, 2022
10.18
10.18
10.16
10.18
46,310
-0.04(-0.39%)
Dec 20, 2022
10.16
10.22
10.16
10.22
625
+0.05(+0.48%)
Dec 19, 2022
10.02
10.17
10.02
10.17
6,543
+0.01(+0.11%)
Dec 16, 2022
10.16
10.16
10.16
10.16
1,950
+0.01(+0.10%)
Dec 14, 2022
10.15
84
-0.00(-0.05%)
Dec 13, 2022
10.13
10.16
10.13
10.15
33,152
+0.01(+0.15%)
Dec 12, 2022
10.12
10.15
10.12
10.14
496,790
-0.01(-0.10%)
Dec 09, 2022
10.19
10.20
10.14
10.15
126,933
+0.00(+0.00%)
Dec 08, 2022
10.31
10.31
10.14
10.15
94,141
+0.00(+0.00%)
Dec 07, 2022
10.15
10.17
10.14
10.15
248,866
-0.01(-0.10%)
Dec 06, 2022
10.18
10.19
10.15
10.16
182,545
+0.12(+1.20%)
Dec 05, 2022
10.04
10.04
10.04
10.04
14,338
+0.00(+0.00%)
Dec 02, 2022
10.04
10.04
10.03
10.04
8,210
+0.01(+0.10%)
Dec 01, 2022
10.03
10.03
10.03
10.03
457
+0.00(+0.00%)
Nov 30, 2022
10.02
10.03
10.02
10.03
5,551
+0.00(+0.00%)
Nov 29, 2022
10.01
10.03
10.01
10.03
3,134
+0.02(+0.20%)
Nov 28, 2022
10.01
10.01
10.01
10.01
169
-0.01(-0.10%)
Nov 23, 2022
10.02
0
+0.01(+0.10%)
Nov 22, 2022
10.01
10.01
10.01
10.01
1,330
-0.00(-0.00%)
Nov 21, 2022
10.01
10.01
10.01
10.01
9,256
+0.00(+0.00%)
Nov 18, 2022
10.01
10.01
10.01
10.01
1,130
+0.00(+0.00%)
Nov 17, 2022
10.00
10.01
10.00
10.01
2,720
+0.01(+0.10%)
Nov 16, 2022
10.00
10.00
10.00
10.00
513
-0.01(-0.10%)
Nov 15, 2022
10.00
10.01
10.00
10.01
1,045
+0.01(+0.10%)
Nov 11, 2022
10.00
3,746
+0.00(+0.00%)
Nov 10, 2022
10.00
10.00
10.00
10.00
4,118
+0.01(+0.10%)
Nov 09, 2022
10.00
10.00
9.990
9.990
773
+0.00(+0.00%)
Nov 08, 2022
10.00
10.00
9.990
9.990
70,220
-0.01(-0.07%)
Nov 07, 2022
9.980
9.997
9.980
9.997
1,100
+0.01(+0.14%)
Nov 04, 2022
9.990
9.990
9.983
9.983
6,201
-0.01(-0.07%)
Nov 03, 2022
9.990
9.990
9.990
9.990
103
+0.02(+0.20%)
Nov 02, 2022
9.970
9.970
9.970
9.970
200
+0.00(+0.00%)
Nov 01, 2022
9.970
9.970
9.970
9.970
484
+0.00(+0.00%)
Oct 31, 2022
9.980
9.982
9.970
9.970
19,021
-0.01(-0.10%)
Oct 28, 2022
9.980
9.980
9.980
9.980
400
+0.00(+0.00%)
Oct 27, 2022
9.980
9.980
9.980
9.980
5,060
+0.00(+0.00%)
Oct 26, 2022
9.980
9.980
9.980
9.980
200
+0.02(+0.20%)
Oct 25, 2022
9.950
9.960
9.950
9.960
3,800
+0.01(+0.10%)
Oct 24, 2022
9.950
0
+0.00(+0.00%)
Oct 19, 2022
9.950
10
+0.00(+0.00%)
Oct 17, 2022
9.950
1
+0.00(+0.00%)
Oct 14, 2022
9.950
9.950
9.950
9.950
2,581
+0.00(+0.00%)
Oct 13, 2022
9.960
9.960
9.950
9.950
13,749
-0.00(-0.00%)
Oct 12, 2022
9.950
9.970
9.945
9.950
57,726
+0.00(+0.00%)
Oct 11, 2022
9.950
9.950
9.950
9.950
57,153
+0.00(+0.00%)
Oct 10, 2022
9.950
9.950
9.950
9.950
23,752
+0.00(+0.00%)
Oct 07, 2022
9.960
9.960
9.950
9.950
4,269
+0.00(+0.00%)
Oct 06, 2022
9.950
9.950
9.950
9.950
608
+0.00(+0.00%)
Oct 05, 2022
9.950
9.950
9.950
9.950
2,600
+0.00(+0.00%)
Oct 04, 2022
9.930
9.950
9.930
9.950
255,927
+0.03(+0.30%)
Oct 03, 2022
9.920
9.920
9.920
9.920
29,961
-0.03(-0.30%)
Sep 28, 2022
9.950
11
+0.00(+0.00%)
Sep 27, 2022
9.950
9.975
9.950
9.950
7,215
+0.00(+0.00%)
Sep 26, 2022
9.940
9.965
9.940
9.950
3,015
+0.01(+0.10%)
Sep 23, 2022
9.940
9.951
9.940
9.940
8,070
-0.02(-0.15%)
Sep 22, 2022
9.950
9.970
9.950
9.955
8,527
+0.01(+0.05%)
Sep 20, 2022
9.950
12
+0.00(+0.00%)
Sep 19, 2022
9.950
9.950
9.940
9.950
24,962
+0.00(+0.00%)
Sep 16, 2022
9.900
9.970
9.900
9.950
5,031
+0.01(+0.10%)
Sep 15, 2022
9.940
9.940
9.940
9.940
10,958
-0.02(-0.20%)
Sep 14, 2022
9.960
9.960
9.960
9.960
552
+0.02(+0.20%)
Sep 13, 2022
9.940
9.945
9.940
9.940
2,052
+0.01(+0.10%)
Sep 12, 2022
9.930
9.930
9.930
9.930
459
+0.01(+0.10%)
Sep 09, 2022
9.930
9.930
9.920
9.920
7,426
-0.01(-0.10%)
Sep 08, 2022
9.930
9.930
9.921
9.930
11,218
-0.01(-0.10%)
Sep 07, 2022
9.930
9.940
9.930
9.940
1,658
+0.02(+0.20%)
Sep 06, 2022
9.920
9.930
9.910
9.920
21,370
+0.01(+0.10%)
Sep 02, 2022
9.920
9.920
9.910
9.910
4,206
-0.01(-0.10%)
Sep 01, 2022
9.920
9.930
9.920
9.920
966
-0.01(-0.10%)
Aug 31, 2022
9.920
9.930
9.920
9.930
4,279
+0.01(+0.10%)
Aug 30, 2022
9.920
9.930
9.920
9.920
8,063
-0.01(-0.10%)
Aug 29, 2022
9.930
9.930
9.930
9.930
3,674
+0.00(+0.00%)
Aug 26, 2022
9.880
9.930
9.880
9.930
13,360
+0.02(+0.20%)
Aug 25, 2022
9.890
9.910
9.890
9.910
2,417
+0.03(+0.30%)
Aug 24, 2022
9.880
9.900
9.880
9.880
2,147
+0.00(+0.00%)
Aug 23, 2022
9.880
9.880
9.880
9.880
50,257
-0.01(-0.10%)
Aug 22, 2022
9.890
9.900
9.890
9.890
2,021
+0.00(+0.00%)
Aug 19, 2022
9.860
9.890
9.860
9.890
9,350
-0.03(-0.30%)
Aug 17, 2022
9.920
0
+0.03(+0.30%)
Aug 16, 2022
9.900
9.905
9.880
9.890
5,403
-0.02(-0.20%)
Aug 15, 2022
9.910
9.910
9.910
9.910
22,408
-0.00(-0.00%)
Aug 12, 2022
9.910
9.910
9.900
9.910
24,621
+0.00(+0.00%)
Aug 11, 2022
9.910
9.910
9.910
9.910
10,265
+0.01(+0.10%)
Aug 10, 2022
9.900
9.900
9.900
9.900
1,626
+0.00(+0.00%)
Aug 09, 2022
9.900
9.905
9.900
9.900
4,705
+0.00(+0.00%)
Aug 08, 2022
9.900
9.900
9.900
9.900
132
+0.00(+0.00%)
Aug 04, 2022
9.900
0
+0.00(+0.00%)
Aug 03, 2022
9.900
9.900
9.890
9.900
11,870
-0.01(-0.15%)
Aug 02, 2022
9.910
9.915
9.910
9.915
1,071
+0.02(+0.25%)
Aug 01, 2022
9.870
9.890
9.870
9.890
18,157
+0.01(+0.10%)
Jul 29, 2022
9.890
9.900
9.880
9.880
32,699
-0.01(-0.10%)
Jul 28, 2022
9.900
9.900
9.890
9.890
300
+0.01(+0.10%)
Jul 27, 2022
9.890
9.900
9.880
9.880
31,463
-0.01(-0.10%)
Jul 26, 2022
9.890
9.890
9.890
9.890
1,498
-0.01(-0.15%)
Jul 25, 2022
9.890
9.920
9.870
9.905
19,768
+0.04(+0.35%)
Jul 22, 2022
9.920
9.920
9.870
9.870
3,635
-0.02(-0.20%)
Jul 21, 2022
9.890
9.890
9.870
9.890
3,850
+0.02(+0.20%)
Jul 20, 2022
9.850
9.870
9.850
9.870
5,368
+0.02(+0.20%)
Jul 19, 2022
9.850
9.850
9.850
9.850
100
-0.03(-0.27%)
Jul 18, 2022
9.870
9.877
9.860
9.877
1,801
+0.00(+0.05%)
Jul 15, 2022
9.870
9.873
9.870
9.873
532
+0.00(+0.03%)
Jul 14, 2022
9.870
9.870
9.870
9.870
1,111
+0.00(+0.00%)
Jul 13, 2022
9.870
9.870
9.870
9.870
1,000
+0.00(+0.00%)
Jul 12, 2022
9.820
9.870
9.820
9.870
2,343
-0.02(-0.20%)
Jul 08, 2022
9.890
0
+0.02(+0.20%)
Jul 07, 2022
9.870
9.870
9.870
9.870
24,709
-0.01(-0.10%)
Jul 06, 2022
9.830
9.880
9.830
9.880
6,503
+0.01(+0.10%)
Jul 05, 2022
9.840
9.870
9.840
9.870
4,001
+0.00(+0.00%)
Jul 01, 2022
9.870
9.870
9.870
9.870
1,952
+0.01(+0.10%)
Jun 30, 2022
9.870
9.870
9.860
9.860
45,600
-0.02(-0.20%)
Jun 29, 2022
9.870
9.880
9.870
9.880
2,370
-0.00(-0.00%)
Jun 28, 2022
9.880
9.880
9.880
9.880
1,040
+0.00(+0.00%)
Jun 27, 2022
9.810
9.880
9.810
9.880
4,092
+0.00(+0.00%)
Jun 24, 2022
9.860
9.880
9.858
9.880
3,800
+0.03(+0.30%)
Jun 23, 2022
9.850
9.850
9.850
9.850
10,360
+0.00(+0.00%)
Jun 22, 2022
9.840
9.850
9.840
9.850
27,750
+0.00(+0.00%)
Jun 21, 2022
9.820
9.850
9.820
9.850
3,157
+0.01(+0.10%)
Jun 17, 2022
9.840
9.840
9.840
9.840
5,421
-0.01(-0.10%)
Jun 16, 2022
9.860
9.860
9.840
9.850
22,579
+0.00(+0.00%)
Jun 15, 2022
9.850
9.850
9.850
9.850
605
+0.00(+0.00%)
Jun 14, 2022
9.830
9.850
9.830
9.850
3,505
+0.01(+0.10%)
Jun 13, 2022
9.880
9.880
9.840
9.840
11,026
-0.01(-0.10%)
Jun 10, 2022
9.850
9.850
9.850
9.850
502
+0.01(+0.10%)
Jun 08, 2022
9.840
86
-0.01(-0.10%)
Jun 07, 2022
9.880
9.880
9.850
9.850
595
+0.01(+0.08%)
Jun 06, 2022
9.840
9.842
9.840
9.842
300
+0.00(+0.02%)
Jun 03, 2022
9.840
9.840
9.840
9.840
3,200
+0.00(+0.00%)
Jun 02, 2022
9.810
9.840
9.810
9.840
422
-0.01(-0.10%)
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
.