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 (%)
May 31, 2019
1.050
1.050
0.8100
0.9001
960,800
-0.16(-15.08%)
May 30, 2019
1.100
1.105
0.9800
1.060
1,207,399
-0.05(-4.50%)
May 29, 2019
1.200
1.247
1.090
1.110
293,022
-0.13(-10.48%)
May 28, 2019
1.090
1.270
1.050
1.240
356,023
+0.14(+12.73%)
May 24, 2019
1.300
1.310
1.050
1.100
808,900
-0.20(-15.38%)
May 23, 2019
1.170
1.530
1.060
1.300
1,251,473
+0.14(+12.07%)
May 22, 2019
1.300
1.350
1.110
1.160
636,171
-0.12(-9.38%)
May 21, 2019
1.390
1.420
1.280
1.280
333,746
-0.11(-7.91%)
May 20, 2019
1.360
1.430
1.300
1.390
400,471
-0.06(-4.14%)
May 17, 2019
1.650
1.696
1.440
1.450
438,800
-0.24(-14.20%)
May 16, 2019
1.660
1.800
1.640
1.690
497,220
+0.04(+2.42%)
May 15, 2019
1.530
1.720
1.500
1.650
397,236
+0.11(+7.14%)
May 14, 2019
1.670
1.670
1.520
1.540
204,479
-0.13(-7.78%)
May 13, 2019
1.700
1.737
1.630
1.670
103,597
-0.06(-3.47%)
May 10, 2019
1.890
1.980
1.700
1.730
200,700
-0.17(-8.95%)
May 09, 2019
1.650
2.100
1.650
1.900
279,490
+0.04(+2.15%)
May 08, 2019
2.000
2.000
1.800
1.860
89,341
-0.13(-6.53%)
May 07, 2019
1.940
2.100
1.910
1.990
167,134
+0.02(+1.02%)
May 06, 2019
1.900
1.990
1.760
1.970
142,436
+0.00(+0.00%)
May 03, 2019
1.630
2.450
1.630
1.970
966,800
+0.35(+21.60%)
May 02, 2019
1.630
1.690
1.600
1.620
41,785
-0.01(-0.61%)
May 01, 2019
1.640
1.660
1.590
1.630
59,993
+0.02(+1.24%)
Apr 30, 2019
1.720
1.720
1.570
1.610
119,540
-0.11(-6.40%)
Apr 29, 2019
1.640
1.750
1.630
1.720
87,358
+0.08(+4.88%)
Apr 26, 2019
1.590
1.660
1.525
1.640
85,500
+0.07(+4.46%)
Apr 25, 2019
1.510
1.600
1.435
1.570
244,456
+0.03(+1.95%)
Apr 24, 2019
1.610
1.610
1.490
1.540
211,380
-0.08(-4.94%)
Apr 23, 2019
1.490
1.630
1.360
1.620
398,877
+0.16(+10.96%)
Apr 22, 2019
1.610
1.630
1.400
1.460
246,168
-0.10(-6.41%)
Apr 18, 2019
1.740
1.740
1.550
1.560
379,500
-0.18(-10.34%)
Apr 17, 2019
1.820
1.861
1.740
1.740
138,094
+0.00(+0.00%)
Apr 16, 2019
1.980
2.000
1.705
1.740
556,092
-0.40(-18.69%)
Apr 15, 2019
2.070
2.170
2.000
2.140
170,568
+0.05(+2.39%)
Apr 12, 2019
2.030
2.120
1.965
2.090
95,100
+0.09(+4.50%)
Apr 11, 2019
2.180
2.200
1.970
2.000
102,476
-0.16(-7.41%)
Apr 10, 2019
2.110
2.180
2.060
2.160
109,737
+0.06(+2.86%)
Apr 09, 2019
2.060
2.130
1.970
2.100
79,707
+0.04(+1.94%)
Apr 08, 2019
2.040
2.070
1.980
2.060
97,919
+0.01(+0.49%)
Apr 05, 2019
2.010
2.150
2.000
2.050
52,600
+0.06(+3.02%)
Apr 04, 2019
2.060
2.060
1.970
1.990
90,965
-0.08(-3.86%)
Apr 03, 2019
2.040
2.090
2.000
2.070
97,957
+0.06(+2.99%)
Apr 02, 2019
2.120
2.120
1.880
2.010
177,801
-0.10(-4.74%)
Apr 01, 2019
1.890
2.140
1.890
2.110
303,718
+0.27(+14.67%)
Mar 29, 2019
1.780
1.860
1.710
1.840
124,900
+0.08(+4.55%)
Mar 28, 2019
1.830
1.850
1.750
1.760
134,554
-0.04(-2.22%)
Mar 27, 2019
1.800
1.850
1.715
1.800
191,436
-0.01(-0.55%)
Mar 26, 2019
2.060
2.068
1.760
1.810
293,651
-0.20(-9.95%)
Mar 25, 2019
2.120
2.170
2.000
2.010
156,561
-0.13(-6.07%)
Mar 22, 2019
2.310
2.330
2.030
2.140
213,200
-0.18(-7.76%)
Mar 21, 2019
2.310
2.370
2.300
2.320
73,881
+0.01(+0.43%)
Mar 20, 2019
2.400
2.480
2.290
2.310
309,320
-0.10(-4.15%)
Mar 19, 2019
2.460
2.510
2.400
2.410
103,940
-0.05(-2.03%)
Mar 18, 2019
2.480
2.550
2.390
2.460
144,997
-0.03(-1.20%)
Mar 15, 2019
2.640
2.683
2.370
2.490
372,400
-0.15(-5.68%)
Mar 14, 2019
2.730
2.735
2.630
2.640
62,761
-0.10(-3.65%)
Mar 13, 2019
2.790
2.810
2.350
2.740
365,387
-0.01(-0.36%)
Mar 12, 2019
2.570
2.795
2.570
2.750
301,655
+0.19(+7.42%)
Mar 11, 2019
2.330
2.600
2.310
2.560
138,079
+0.25(+10.82%)
Mar 08, 2019
2.300
2.340
2.273
2.310
66,100
-0.02(-0.86%)
Mar 07, 2019
2.350
2.380
2.240
2.330
181,622
-0.03(-1.27%)
Mar 06, 2019
2.580
2.580
2.260
2.360
317,409
-0.23(-8.88%)
Mar 05, 2019
2.550
2.650
2.520
2.590
105,099
+0.05(+1.97%)
Mar 04, 2019
2.870
2.870
2.501
2.540
262,425
-0.33(-11.50%)
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
.