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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2023	0.63	0.63	0.63	0.67	0.63	30,243
October 27, 2023	0.67	0.65	0.65	0.67	0.63	222,160
October 26, 2023	0.64	0.67	0.67	0.67	0.63	48,369
October 25, 2023	0.66	0.64	0.64	0.69	0.64	22,632
October 24, 2023	0.67	0.67	0.67	0.67	0.62	12,829
October 23, 2023	0.67	0.67	0.67	0.67	0.67	12,154
October 20, 2023	0.62	0.67	0.67	0.67	0.62	110,464
October 19, 2023	0.66	0.63	0.63	0.66	0.63	11,582
October 18, 2023	0.68	0.69	0.69	0.69	0.68	1,000
October 17, 2023	0.66	0.64	0.64	0.67	0.61	12,300
October 16, 2023	0.67	0.62	0.62	0.74	0.59	165,150
October 13, 2023	0.6	0.63	0.63	0.63	0.6	12,699
October 12, 2023	0.65	0.62	0.62	0.65	0.62	5,550
October 11, 2023	0.7	0.65	0.65	0.65	0.65	2,727
October 10, 2023	0.7	0.65	0.65	0.7	0.65	30,691
October 09, 2023	0.67	0.65	0.65	0.67	0.65	350
October 06, 2023	0.57	0.7	0.7	0.7	0.57	16,009
October 05, 2023	0.6	0.6	0.6	0.64	0.6	14,450
October 04, 2023	0.63	0.6	0.6	0.63	0.59	19,651
October 03, 2023	0.67	0.65	0.65	0.67	0.65	5,962
October 02, 2023	0.66	0.63	0.63	0.68	0.63	37,526
September 27, 2023	0.75	0.66	0.66	0.66	0.66	55,281
September 26, 2023	0.78	0.68	0.68	0.78	0.68	9,600
September 25, 2023	0.72	0.72	0.72	0.72	0.72	3,473
September 22, 2023	0.69	0.65	0.65	0.68	0.65	8,625
September 21, 2023	0.7	0.6	0.6	0.7	0.6	269,946
September 20, 2023	0.76	0.71	0.71	0.73	0.71	6,678
September 19, 2023	0.76	0.79	0.79	0.79	0.79	1,700
September 18, 2023	0.79	0.75	0.75	0.79	0.74	2,700
September 15, 2023	0.79	0.75	0.75	0.79	0.75	7,192
September 14, 2023	0.8	0.79	0.79	0.81	0.77	53,032
September 13, 2023	0.78	0.83	0.83	0.85	0.81	154,518
September 11, 2023	0.74	0.7	0.7	0.72	0.7	27,941
September 08, 2023	0.69	0.69	0.69	0.69	0.69	512
September 07, 2023	0.71	0.7	0.7	0.71	0.69	6,196
September 05, 2023	0.76	0.69	0.69	0.69	0.69	1,000
August 31, 2023	0.76	0.72	0.72	0.76	0.72	10
August 29, 2023	0.75	0.68	0.68	0.84	0.72	7,254
August 28, 2023	0.84	0.69	0.69	0.73	0.62	87,723
August 25, 2023	0.75	0.72	0.72	0.84	0.72	2,100
August 23, 2023	0.8	0.75	0.75	0.75	0.75	2,346
August 22, 2023	0.8	0.8	0.8	0.8	0.74	2,360
August 17, 2023	0.8	0.8	0.8	0.84	0.82	32,220
August 15, 2023	0.84	0.83	0.83	0.83	0.82	32,220
August 14, 2023	0.84	0.84	0.84	0.84	0.78	2,100
August 11, 2023	0.84	0.84	0.84	0.84	0.84	600
August 10, 2023	0.88	0.85	0.85	0.85	0.85	8,485
August 08, 2023	0.9	0.88	0.88	0.91	0.88	100,912
August 07, 2023	0.9	0.88	0.88	0.9	0.88	26,888
August 04, 2023	0.9	0.9	0.9	0.9	0.9	20,300
August 03, 2023	0.88	0.89	0.89	0.92	0.89	78,115
August 02, 2023	0.65	0.89	0.89	0.89	0.89	12,776
July 31, 2023	0.88	0.88	0.88	0.9	0.88	20,896
July 28, 2023	0.65	0.88	0.88	0.88	0.88	13,097
July 27, 2023	0.8	0.86	0.86	0.86	0.86	17,281
July 26, 2023	0.8	0.86	0.86	0.88	0.86	66,529
July 20, 2023	0.8	0.8	0.8	0.85	0.8	2,855
July 19, 2023	0.6	0.83	0.83	0.83	0.8	37,863
July 18, 2023	0.65	0.8	0.8	0.81	0.8	53,814
July 17, 2023	0.6	0.76	0.76	0.78	0.76	17,470

Ares Acquisition Corporation (AAC-WT) NYSE