Ares Acquisition Corporation - AAC-UN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2023	10.78	10.81	10.81	10.81	10.78	983
November 03, 2023	10.76	10.77	10.77	10.77	10.76	3,236
November 02, 2023	10.77	10.77	10.77	10.77	10.77	1,127
November 01, 2023	10.71	10.72	10.72	10.77	10.71	6,142
October 31, 2023	10.57	10.73	10.73	10.74	10.23	24,866
October 30, 2023	9.89	9.89	9.89	9.89	9.89	0
October 27, 2023	9.89	9.89	9.89	9.89	9.89	100
October 26, 2023	10.4	9.78	9.78	10.4	9.78	723
October 25, 2023	10.65	10.5	10.5	10.65	10.38	9,853
October 24, 2023	10.86	10.88	10.88	10.88	10.86	3,100
October 23, 2023	10.89	10.89	10.89	10.89	10.89	1,029
October 20, 2023	10.88	10.88	10.88	10.88	10.88	0
October 19, 2023	10.88	10.88	10.88	10.88	10.88	4,000
October 18, 2023	10.88	10.88	10.88	10.88	10.88	0
October 17, 2023	10.88	10.88	10.88	10.88	10.88	1,534
October 16, 2023	10.89	10.88	10.88	10.89	10.88	5,000
October 13, 2023	10.87	10.87	10.87	10.87	10.87	0
October 12, 2023	10.87	10.87	10.87	10.87	10.87	101
October 11, 2023	10.88	10.88	10.88	10.88	10.88	110
October 10, 2023	10.96	10.96	10.96	10.96	10.96	0
October 09, 2023	10.87	10.96	10.96	10.96	10.87	700
October 06, 2023	10.87	10.87	10.87	10.87	10.87	0
October 05, 2023	10.87	10.87	10.87	10.88	10.87	1,001
October 04, 2023	10.84	10.84	10.84	10.84	10.84	0
October 03, 2023	10.84	10.84	10.84	10.84	10.84	0
October 02, 2023	10.84	10.84	10.84	10.84	10.84	0
September 29, 2023	10.84	10.84	10.84	10.84	10.84	0
September 28, 2023	10.84	10.84	10.84	10.84	10.84	100
September 27, 2023	10.85	10.85	10.85	10.85	10.85	0
September 26, 2023	10.85	10.85	10.85	10.85	10.85	0
September 25, 2023	10.85	10.85	10.85	10.85	10.85	0
September 22, 2023	10.85	10.85	10.85	10.85	10.85	0
September 21, 2023	10.85	10.85	10.85	10.85	10.85	0
September 20, 2023	10.85	10.85	10.85	10.85	10.85	100
September 19, 2023	10.87	10.87	10.87	10.87	10.87	1,821
September 18, 2023	10.87	10.87	10.87	10.87	10.87	0
September 15, 2023	10.87	10.87	10.87	10.87	10.87	0
September 14, 2023	10.87	10.87	10.87	10.87	10.87	0
September 13, 2023	10.87	10.87	10.87	10.87	10.87	200
September 12, 2023	10.84	10.84	10.84	10.84	10.84	0
September 11, 2023	10.84	10.84	10.84	10.84	10.84	0
September 08, 2023	10.84	10.84	10.84	10.84	10.84	0
September 07, 2023	10.84	10.84	10.84	10.84	10.84	0
September 06, 2023	10.84	10.84	10.84	10.84	10.84	154
September 05, 2023	10.82	10.82	10.82	10.82	10.82	0
September 01, 2023	10.82	10.82	10.82	10.82	10.82	0
August 31, 2023	10.82	10.82	10.82	10.82	10.82	300
August 30, 2023	10.82	10.82	10.82	10.82	10.82	0
August 29, 2023	10.82	10.82	10.82	10.82	10.82	0
August 28, 2023	10.82	10.82	10.82	10.82	10.82	0
August 25, 2023	10.82	10.82	10.82	10.82	10.82	100
August 24, 2023	10.84	10.84	10.84	10.84	10.84	0
August 23, 2023	10.84	10.84	10.84	10.84	10.84	151
August 22, 2023	10.81	10.81	10.81	10.81	10.81	1,004
August 21, 2023	10.9	10.81	10.81	10.9	10.81	745
August 18, 2023	10.82	10.82	10.82	10.82	10.82	250
August 17, 2023	10.81	10.81	10.81	10.81	10.81	1,610
August 16, 2023	10.81	10.81	10.81	10.81	10.81	243
August 15, 2023	10.82	10.82	10.82	10.82	10.82	0
August 14, 2023	10.82	10.82	10.82	10.82	10.82	100

Ares Acquisition Corporation (AAC-UN) NYSE