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, 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%)
May 01, 2017
7.130
7.270
7.010
7.120
51,342
-0.04(-0.56%)
Apr 28, 2017
7.100
7.450
7.010
7.160
58,351
+0.06(+0.85%)
Apr 27, 2017
7.500
7.650
7.070
7.100
72,729
-0.39(-5.21%)
Apr 26, 2017
7.050
7.550
7.050
7.490
121,080
+0.43(+6.09%)
Apr 25, 2017
7.210
7.390
7.030
7.060
65,054
-0.12(-1.67%)
Apr 24, 2017
7.480
7.493
7.070
7.180
152,036
-0.21(-2.84%)
Apr 21, 2017
7.580
7.680
7.310
7.390
86,580
-0.17(-2.25%)
Apr 20, 2017
7.550
7.640
7.342
7.560
74,573
+0.03(+0.40%)
Apr 19, 2017
7.710
7.820
7.460
7.530
104,371
-0.14(-1.83%)
Apr 18, 2017
7.930
7.930
7.460
7.670
117,440
-0.31(-3.88%)
Apr 17, 2017
8.070
8.070
7.850
7.980
127,308
-0.10(-1.24%)
Apr 13, 2017
8.190
8.190
8.025
8.080
79,621
-0.12(-1.46%)
Apr 12, 2017
8.240
8.330
8.125
8.200
90,293
-0.07(-0.85%)
Apr 11, 2017
8.260
8.350
8.229
8.270
55,611
+0.01(+0.12%)
Apr 10, 2017
8.210
8.512
8.210
8.260
81,117
-0.04(-0.48%)
Apr 07, 2017
8.430
8.430
8.210
8.300
63,900
-0.13(-1.54%)
Apr 06, 2017
8.200
8.440
8.150
8.430
127,377
+0.24(+2.93%)
Apr 05, 2017
8.390
8.530
8.110
8.190
119,036
-0.15(-1.80%)
Apr 04, 2017
8.470
8.550
8.200
8.340
139,775
-0.18(-2.11%)
Apr 03, 2017
8.550
8.790
8.390
8.520
152,061
-0.01(-0.12%)
Mar 31, 2017
8.450
8.910
8.420
8.530
91,905
+0.04(+0.47%)
Mar 30, 2017
8.570
8.590
8.380
8.490
166,916
-0.11(-1.28%)
Mar 29, 2017
8.280
8.680
8.100
8.600
222,249
+0.32(+3.86%)
Mar 28, 2017
8.370
8.510
8.130
8.280
118,285
-0.15(-1.78%)
Mar 27, 2017
7.990
8.550
7.920
8.430
128,305
+0.45(+5.64%)
Mar 24, 2017
7.740
8.080
7.580
7.980
119,807
+0.17(+2.18%)
Mar 23, 2017
8.000
8.040
7.760
7.810
67,912
-0.18(-2.25%)
Mar 22, 2017
8.250
8.278
7.875
7.990
131,523
-0.25(-3.03%)
Mar 21, 2017
8.390
8.480
8.180
8.240
78,297
-0.13(-1.55%)
Mar 20, 2017
8.580
8.580
8.300
8.370
93,401
-0.21(-2.45%)
Mar 17, 2017
8.600
8.700
8.570
8.580
95,902
+0.00(+0.00%)
Mar 16, 2017
8.880
8.955
8.560
8.580
142,189
-0.32(-3.60%)
Mar 15, 2017
8.650
9.120
8.420
8.900
177,614
+0.26(+3.01%)
Mar 14, 2017
8.660
8.720
8.370
8.640
137,235
-0.08(-0.92%)
Mar 13, 2017
8.690
9.100
8.680
8.720
166,311
-0.02(-0.23%)
Mar 10, 2017
8.630
8.760
8.540
8.740
91,200
+0.14(+1.63%)
Mar 09, 2017
8.660
8.860
8.520
8.600
122,068
-0.09(-1.04%)
Mar 08, 2017
8.710
8.920
8.630
8.690
108,599
-0.01(-0.11%)
Mar 07, 2017
8.950
8.970
8.640
8.700
127,898
-0.29(-3.23%)
Mar 06, 2017
8.970
9.065
8.820
8.990
136,909
-0.01(-0.11%)
Mar 03, 2017
8.870
9.060
8.820
9.000
231,207
+0.09(+1.01%)
Mar 02, 2017
8.870
9.030
8.700
8.910
120,837
+0.00(+0.00%)
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
.