Ares Acquisition Corporation (AAC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

9.88

-0.01

(-0.10%)

As of 01:40PM EDT. Market open.

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	9.89	9.89	9.87	9.88	9.88	51,796
Aug 05, 2022	9.88	9.89	9.87	9.89	9.89	81,400
Aug 04, 2022	9.90	9.90	9.87	9.87	9.87	1,075,300
Aug 03, 2022	9.88	9.89	9.87	9.89	9.89	281,500
Aug 02, 2022	9.87	9.90	9.87	9.88	9.88	746,100
Aug 01, 2022	9.87	9.87	9.86	9.87	9.87	92,900
Jul 29, 2022	9.86	9.88	9.86	9.87	9.87	87,500
Jul 28, 2022	9.86	9.88	9.86	9.87	9.87	705,300
Jul 27, 2022	9.87	9.88	9.86	9.86	9.86	121,900
Jul 26, 2022	9.86	9.88	9.86	9.87	9.87	164,700
Jul 25, 2022	9.88	9.88	9.86	9.87	9.87	85,600
Jul 22, 2022	9.87	9.88	9.86	9.87	9.87	704,000
Jul 21, 2022	9.85	9.88	9.85	9.86	9.86	4,512,900
Jul 20, 2022	9.85	9.86	9.84	9.85	9.85	189,900
Jul 19, 2022	9.83	9.85	9.82	9.84	9.84	156,200
Jul 18, 2022	9.83	9.85	9.83	9.85	9.85	2,179,000
Jul 15, 2022	9.83	9.85	9.83	9.85	9.85	125,600
Jul 14, 2022	9.85	9.85	9.83	9.85	9.85	41,000
Jul 13, 2022	9.83	9.85	9.83	9.85	9.85	85,400
Jul 12, 2022	9.83	9.84	9.83	9.83	9.83	7,700
Jul 11, 2022	9.83	9.85	9.83	9.84	9.84	235,500
Jul 08, 2022	9.83	9.84	9.83	9.83	9.83	54,600
Jul 07, 2022	9.85	9.85	9.82	9.83	9.83	300,200
Jul 06, 2022	9.82	9.85	9.82	9.84	9.84	56,200
Jul 05, 2022	9.85	9.85	9.82	9.84	9.84	294,400
Jul 01, 2022	9.84	9.85	9.83	9.83	9.83	111,600
Jun 30, 2022	9.83	9.85	9.83	9.83	9.83	115,400
Jun 29, 2022	9.84	9.85	9.84	9.85	9.85	3,600
Jun 28, 2022	9.83	9.85	9.83	9.85	9.85	136,700
Jun 27, 2022	9.82	9.85	9.82	9.84	9.84	190,500
Jun 24, 2022	9.81	9.82	9.81	9.82	9.82	2,800
Jun 23, 2022	9.82	9.83	9.82	9.83	9.83	66,300
Jun 22, 2022	9.81	9.82	9.81	9.82	9.82	52,100
Jun 21, 2022	9.83	9.83	9.81	9.83	9.83	41,400
Jun 17, 2022	9.84	9.84	9.81	9.81	9.81	859,400
Jun 16, 2022	9.82	9.82	9.81	9.81	9.81	459,300
Jun 15, 2022	9.82	9.83	9.82	9.83	9.83	101,400
Jun 14, 2022	9.83	9.83	9.82	9.82	9.82	106,500
Jun 13, 2022	9.83	9.83	9.82	9.83	9.83	390,800
Jun 10, 2022	9.83	9.84	9.82	9.83	9.83	203,400
Jun 09, 2022	9.83	9.83	9.82	9.82	9.82	3,200
Jun 08, 2022	9.82	9.83	9.81	9.83	9.83	219,000
Jun 07, 2022	9.81	9.83	9.81	9.83	9.83	178,400
Jun 06, 2022	9.85	9.85	9.81	9.82	9.82	1,049,200
Jun 03, 2022	9.81	9.82	9.81	9.81	9.81	14,100
Jun 02, 2022	9.83	9.83	9.81	9.81	9.81	128,400
Jun 01, 2022	9.81	9.83	9.81	9.82	9.82	227,500
May 31, 2022	9.81	9.81	9.80	9.81	9.81	652,400
May 27, 2022	9.81	9.81	9.80	9.81	9.81	805,700
May 26, 2022	9.80	9.81	9.80	9.81	9.81	683,200
May 25, 2022	9.80	9.81	9.80	9.80	9.80	856,700
May 24, 2022	9.81	9.81	9.80	9.80	9.80	118,900
May 23, 2022	9.79	9.80	9.79	9.79	9.79	61,800
May 20, 2022	9.79	9.80	9.79	9.79	9.79	51,000
May 19, 2022	9.80	9.80	9.79	9.79	9.79	22,700
May 18, 2022	9.82	9.82	9.79	9.81	9.81	160,800
May 17, 2022	9.80	9.82	9.79	9.82	9.82	2,195,400
May 16, 2022	9.79	9.81	9.79	9.79	9.79	347,400
May 13, 2022	9.79	9.80	9.78	9.79	9.79	265,000
May 12, 2022	9.80	9.80	9.78	9.78	9.78	1,283,200
May 11, 2022	9.81	9.82	9.79	9.79	9.79	113,800
May 10, 2022	9.82	9.84	9.80	9.80	9.80	102,800
May 09, 2022	9.82	9.84	9.81	9.82	9.82	60,300
May 06, 2022	9.83	9.84	9.81	9.81	9.81	1,712,200
May 05, 2022	9.83	9.84	9.83	9.83	9.83	171,700
May 04, 2022	9.84	9.84	9.82	9.84	9.84	28,600
May 03, 2022	9.87	9.87	9.82	9.83	9.83	93,600
May 02, 2022	9.83	9.87	9.82	9.87	9.87	132,100
Apr 29, 2022	9.84	9.86	9.82	9.82	9.82	148,300
Apr 28, 2022	9.84	9.85	9.84	9.85	9.85	900
Apr 27, 2022	9.85	9.85	9.84	9.84	9.84	874,000
Apr 26, 2022	9.86	9.86	9.84	9.84	9.84	109,700
Apr 25, 2022	9.84	9.85	9.83	9.85	9.85	117,400
Apr 22, 2022	9.83	9.85	9.83	9.83	9.83	64,000
Apr 21, 2022	9.84	9.85	9.84	9.84	9.84	90,400
Apr 20, 2022	9.83	9.85	9.83	9.85	9.85	404,300
Apr 19, 2022	9.83	9.84	9.82	9.84	9.84	11,100
Apr 18, 2022	9.84	9.85	9.82	9.82	9.82	60,900
Apr 14, 2022	9.87	9.87	9.82	9.82	9.82	14,600
Apr 13, 2022	9.87	9.87	9.82	9.84	9.84	18,200
Apr 12, 2022	9.87	9.87	9.81	9.81	9.81	18,300
Apr 11, 2022	9.83	9.83	9.81	9.82	9.82	9,600
Apr 08, 2022	9.80	9.83	9.80	9.83	9.83	186,700
Apr 07, 2022	9.82	9.82	9.81	9.81	9.81	42,500
Apr 06, 2022	9.84	9.85	9.80	9.82	9.82	1,039,000
Apr 05, 2022	9.79	9.85	9.79	9.82	9.82	578,000
Apr 04, 2022	9.85	9.85	9.80	9.81	9.81	18,900
Apr 01, 2022	9.82	9.82	9.79	9.80	9.80	250,500
Mar 31, 2022	9.76	9.81	9.76	9.81	9.81	71,500
Mar 30, 2022	9.77	9.81	9.77	9.80	9.80	315,100
Mar 29, 2022	9.79	9.79	9.77	9.78	9.78	200,600
Mar 28, 2022	9.78	9.78	9.77	9.78	9.78	13,200
Mar 25, 2022	9.78	9.78	9.78	9.78	9.78	3,200
Mar 24, 2022	9.79	9.80	9.77	9.79	9.79	526,300
Mar 23, 2022	9.76	9.78	9.76	9.78	9.78	2,017,300
Mar 22, 2022	9.76	9.82	9.76	9.77	9.77	558,200
Mar 21, 2022	9.77	9.77	9.75	9.76	9.76	263,000
Mar 18, 2022	9.75	9.77	9.75	9.77	9.77	37,100
Mar 17, 2022	9.75	9.77	9.75	9.76	9.76	31,100
Mar 16, 2022	9.76	9.77	9.76	9.77	9.77	199,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,143.11-2.08(-0.05%)

Dow 3032,884.48+81.01(+0.25%)

Nasdaq12,639.58-17.98(-0.14%)

Russell 20001,938.36+16.54(+0.86%)

Crude Oil90.09+1.08(+1.21%)

Gold1,803.90+12.70(+0.71%)

Ares Acquisition Corporation (AAC)

S&P 500
4,143.11
-2.08(-0.05%)

Dow 30
32,884.48
+81.01(+0.25%)

Nasdaq
12,639.58
-17.98(-0.14%)

Russell 2000
1,938.36
+16.54(+0.86%)

Crude Oil
90.09
+1.08(+1.21%)

Gold
1,803.90
+12.70(+0.71%)