AAC.U

Ares Acquisition Historical Data

AAC.U Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 10.09 -0.06 -0.59% 10.14 10.15 10.09 79,334
Apr 12 2021 10.15 0.06 0.59% 10.09 10.15 10.08 39,562
Apr 09 2021 10.09 0.00 0.0% 10.05 10.09 10.05 81,888
Apr 08 2021 10.09 0.02 0.2% 10.09 10.09 10.0351 88,515
Apr 07 2021 10.07 0.04 0.4% 10.03 10.07 10.00 168,254
Apr 06 2021 10.03 -0.01 -0.1% 10.01 10.07 10.01 90,694
Apr 05 2021 10.04 0.05 0.5% 10.00 10.07 10.00 82,605
Apr 02 2021 9.99 0.00 +0.00% 10.02 10.05 9.92 0
Apr 01 2021 9.99 -0.01 -0.1% 10.02 10.05 9.92 248,435
Mar 31 2021 10.00 0.05 0.5% 9.94 10.05 9.90 280,016
Mar 30 2021 9.95 -0.08 -0.8% 10.00 10.01 9.92 786,928
Mar 29 2021 10.03 -0.09 -0.89% 10.11 10.11 9.9901 206,147
Mar 26 2021 10.12 0.18 1.81% 9.87 10.13 9.87 442,432
Mar 25 2021 9.94 0.15 1.53% 9.75 10.01 9.74 1,998,891
Mar 24 2021 9.79 -0.06 -0.61% 9.85 9.9478 9.79 1,483,659
Mar 23 2021 9.85 -0.13 -1.3% 10.00 10.01 9.83 522,369
Mar 22 2021 9.98 -0.03 -0.3% 10.00 10.02 9.98 461,922
Mar 19 2021 10.01 -0.04 -0.4% 10.03 10.06 10.00 373,822
Mar 18 2021 10.05 -0.03 -0.3% 10.10 10.13 10.03 293,867
Mar 17 2021 10.08 0.02 0.2% 10.05 10.11 10.03 379,102
Mar 16 2021 10.06 0.01 0.1% 10.08 10.1098 10.01 181,701
Mar 15 2021 10.05 -0.01 -0.1% 10.11 10.13 10.02 452,414
Mar 12 2021 10.06 -0.02 -0.15% 10.09 10.09 10.04 115,388
Mar 11 2021 10.075 0.04 0.35% 10.06 10.10 10.05 684,510
Mar 10 2021 10.04 0.00 0.0% 10.08 10.0899 10.0229 484,254
Mar 09 2021 10.04 0.00 0.0% 10.16 10.18 10.00 859,732
Mar 08 2021 10.04 -0.12 -1.18% 10.10 10.16 10.02 623,638
Mar 05 2021 10.16 0.12 1.2% 10.05 10.2601 10.00 1,078,170
Mar 04 2021 10.04 -0.06 -0.59% 10.11 10.11 9.96 1,442,021
Mar 03 2021 10.10 -0.06 -0.59% 10.25 10.25 10.05 1,769,236
Mar 02 2021 10.16 -0.12 -1.17% 10.29 10.29 10.07 830,779
Mar 01 2021 10.28 -0.02 -0.19% 10.40 10.45 10.25 927,897
Feb 26 2021 10.30 0.03 0.29% 10.27 10.35 10.22 1,035,736
Feb 25 2021 10.27 -0.13 -1.25% 10.41 10.42 10.22 1,480,364
Feb 24 2021 10.40 -0.05 -0.48% 10.48 10.53 10.35 668,150
Feb 23 2021 10.45 -0.10 -0.95% 10.40 10.50 10.39 1,209,177
Feb 22 2021 10.55 0.05 0.48% 10.58 10.64 10.54 831,099
Feb 19 2021 10.50 0.01 0.1% 10.54 10.58 10.48 976,743
Feb 18 2021 10.49 -0.04 -0.38% 10.69 10.69 10.48 1,525,874
Feb 17 2021 10.53 -0.08 -0.75% 10.60 10.60 10.48 795,663
Feb 16 2021 10.61 0.10 0.95% 10.63 10.64 10.57 1,710,763
Feb 15 2021 10.51 0.00 +0.00% 10.50 10.66 10.48 0
Feb 12 2021 10.51 0.01 0.1% 10.50 10.66 10.48 689,183
Feb 11 2021 10.50 -0.15 -1.41% 10.65 10.65 10.49 807,581
Feb 10 2021 10.65 -0.14 -1.3% 10.80 10.82 10.61 485,999
Feb 09 2021 10.79 0.21 1.98% 10.61 10.79 10.54 854,965
Feb 08 2021 10.58 0.03 0.28% 10.68 10.73 10.573 905,820
Feb 05 2021 10.55 -0.05 -0.47% 10.70 10.75 10.55 527,779
Feb 04 2021 10.60 0.08 0.76% 10.70 10.71 10.52 2,459,572
Your Recent History
NYSE
AAC.U
Ares Acqui..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210414 11:54:31