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 (%)
Jul 31, 2017
6.510
6.510
6.070
6.270
212,428
-0.25(-3.83%)
Jul 28, 2017
6.420
6.560
6.295
6.520
73,629
+0.09(+1.40%)
Jul 27, 2017
6.470
6.550
6.260
6.430
92,266
-0.03(-0.46%)
Jul 26, 2017
6.650
6.690
6.390
6.460
117,810
-0.20(-3.00%)
Jul 25, 2017
6.800
6.800
6.580
6.660
43,423
-0.03(-0.45%)
Jul 24, 2017
6.750
6.860
6.510
6.690
96,947
-0.06(-0.89%)
Jul 21, 2017
6.680
6.810
6.450
6.750
133,998
+0.11(+1.66%)
Jul 20, 2017
6.740
6.890
6.580
6.640
52,484
-0.10(-1.48%)
Jul 19, 2017
6.890
7.000
6.700
6.740
51,012
-0.12(-1.75%)
Jul 18, 2017
6.900
7.100
6.730
6.860
102,887
-0.05(-0.72%)
Jul 17, 2017
6.820
6.990
6.690
6.910
42,335
+0.15(+2.22%)
Jul 14, 2017
6.680
7.040
6.540
6.760
123,362
+0.10(+1.50%)
Jul 13, 2017
6.390
6.750
6.340
6.660
73,757
+0.26(+4.06%)
Jul 12, 2017
6.590
6.730
6.360
6.400
88,532
-0.25(-3.76%)
Jul 11, 2017
6.750
6.750
6.390
6.650
71,178
+0.04(+0.61%)
Jul 10, 2017
6.290
7.110
6.030
6.610
151,256
+0.33(+5.25%)
Jul 07, 2017
6.420
6.560
6.150
6.280
112,206
-0.13(-2.03%)
Jul 06, 2017
6.890
7.050
6.100
6.410
114,377
-0.40(-5.87%)
Jul 05, 2017
7.000
7.000
6.700
6.810
44,562
-0.20(-2.85%)
Jul 03, 2017
6.930
7.070
6.850
7.010
18,632
+0.08(+1.15%)
Jun 30, 2017
7.080
7.100
6.830
6.930
25,174
-0.11(-1.56%)
Jun 29, 2017
7.000
7.110
6.630
7.040
83,634
+0.05(+0.72%)
Jun 28, 2017
6.900
7.270
6.900
6.990
42,337
+0.08(+1.16%)
Jun 27, 2017
7.070
7.210
6.860
6.910
34,853
-0.17(-2.40%)
Jun 26, 2017
7.010
7.250
6.990
7.080
58,372
+0.05(+0.71%)
Jun 23, 2017
7.210
7.210
6.860
7.030
367,716
-0.20(-2.77%)
Jun 22, 2017
6.550
7.270
6.550
7.230
117,060
+0.66(+10.05%)
Jun 21, 2017
6.790
6.967
6.520
6.570
53,646
-0.24(-3.52%)
Jun 20, 2017
6.490
6.850
6.355
6.810
48,553
+0.29(+4.45%)
Jun 19, 2017
6.310
6.600
6.130
6.520
65,389
+0.24(+3.82%)
Jun 16, 2017
6.550
6.670
6.190
6.280
124,201
-0.34(-5.14%)
Jun 15, 2017
6.690
6.800
6.590
6.620
37,221
-0.13(-1.93%)
Jun 14, 2017
6.570
6.790
6.530
6.750
65,257
+0.20(+3.05%)
Jun 13, 2017
6.560
6.720
6.470
6.550
76,422
+0.00(+0.00%)
Jun 12, 2017
6.430
6.690
6.430
6.550
43,314
+0.08(+1.24%)
Jun 09, 2017
6.320
6.700
6.260
6.470
89,032
+0.10(+1.57%)
Jun 08, 2017
6.010
6.460
6.010
6.370
97,208
+0.32(+5.29%)
Jun 07, 2017
6.280
6.409
5.990
6.050
135,848
-0.23(-3.66%)
Jun 06, 2017
6.300
6.380
6.020
6.280
117,065
-0.09(-1.41%)
Jun 05, 2017
6.540
6.670
6.260
6.370
94,937
-0.13(-2.00%)
Jun 02, 2017
6.460
6.665
6.320
6.500
119,227
+0.04(+0.62%)
Jun 01, 2017
6.240
6.670
6.070
6.460
210,235
+0.18(+2.87%)
May 31, 2017
6.260
6.315
6.250
6.280
168,532
-0.01(-0.16%)
May 30, 2017
6.700
6.700
6.050
6.290
311,473
-0.46(-6.81%)
May 26, 2017
6.530
6.750
6.320
6.750
185,082
+0.16(+2.43%)
May 25, 2017
7.010
7.120
6.510
6.590
271,604
-0.43(-6.13%)
May 24, 2017
7.180
7.240
7.010
7.020
358,389
-0.01(-0.14%)
May 23, 2017
6.990
7.080
6.800
7.030
64,226
+0.11(+1.59%)
May 22, 2017
6.700
7.000
6.700
6.920
50,379
+0.20(+2.98%)
May 19, 2017
6.580
7.120
6.580
6.720
104,685
+0.16(+2.44%)
May 18, 2017
6.870
6.870
6.520
6.560
141,203
-0.31(-4.51%)
May 17, 2017
7.030
7.070
6.860
6.870
136,664
-0.20(-2.83%)
May 16, 2017
7.210
7.245
7.030
7.070
106,679
-0.16(-2.21%)
May 15, 2017
7.170
7.325
7.010
7.230
87,937
+0.06(+0.84%)
May 12, 2017
7.470
7.472
7.150
7.170
60,991
-0.26(-3.50%)
May 11, 2017
7.190
7.490
7.110
7.430
62,793
+0.25(+3.48%)
May 10, 2017
7.030
7.360
7.000
7.180
99,216
+0.09(+1.27%)
May 09, 2017
7.210
7.210
7.020
7.090
74,205
-0.08(-1.12%)
May 08, 2017
7.110
7.240
7.000
7.170
64,766
+0.08(+1.13%)
May 05, 2017
7.930
7.930
6.870
7.090
273,381
-0.86(-10.82%)
May 04, 2017
8.220
8.987
7.770
7.950
341,148
+0.57(+7.72%)
May 03, 2017
7.840
8.090
7.365
7.380
104,717
-0.43(-5.51%)
May 02, 2017
7.160
7.840
7.160
7.810
89,835
+0.69(+9.69%)
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
.