Ares Acquisition Corporation - AAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2023	10.77	10.79	10.79	10.79	10.77	599,704
November 03, 2023	10.77	10.77	10.77	10.78	10.77	280,130
November 02, 2023	10.78	10.77	10.77	10.78	10.77	61,193
November 01, 2023	10.76	10.78	10.78	10.78	10.76	66,761
October 31, 2023	10.78	10.78	10.78	10.8	10.63	1.43M
October 30, 2023	9.85	9.86	9.86	9.9	9.72	41,897
October 27, 2023	9.75	9.75	9.75	9.8	9.44	75,136
October 26, 2023	10	9.8	9.8	10.45	9.01	242,649
October 25, 2023	10.78	10.77	10.77	10.78	10.75	71,407
October 24, 2023	10.74	10.78	10.78	10.78	10.73	124,269
October 23, 2023	10.75	10.76	10.76	10.77	10.74	52,281
October 20, 2023	10.75	10.76	10.76	10.77	10.75	22,060
October 19, 2023	10.77	10.76	10.76	10.77	10.76	46,798
October 18, 2023	10.78	10.76	10.76	10.78	10.76	41,187
October 17, 2023	10.78	10.76	10.76	10.78	10.76	33,631
October 16, 2023	10.78	10.76	10.76	10.78	10.75	38,267
October 13, 2023	10.78	10.78	10.78	10.78	10.76	16,203
October 12, 2023	10.77	10.77	10.77	10.77	10.76	6,609
October 11, 2023	10.76	10.77	10.77	10.78	10.76	383,480
October 10, 2023	10.77	10.77	10.77	10.78	10.75	82,938
October 09, 2023	10.77	10.77	10.77	10.77	10.76	233,781
October 06, 2023	10.75	10.76	10.76	10.76	10.74	1.35M
October 05, 2023	10.73	10.75	10.75	10.75	10.73	25,516
October 04, 2023	10.74	10.75	10.75	10.75	10.74	11,969
October 03, 2023	10.76	10.74	10.74	10.76	10.74	8,997
October 02, 2023	10.76	10.75	10.75	10.76	10.74	441,315
September 29, 2023	10.73	10.76	10.76	10.76	10.73	31,370
September 28, 2023	10.76	10.76	10.76	10.76	10.75	33,721
September 27, 2023	10.76	10.76	10.76	10.76	10.74	7,942
September 26, 2023	10.76	10.76	10.76	10.76	10.73	157,756
September 25, 2023	10.71	10.76	10.76	10.79	10.71	284,644
September 22, 2023	10.73	10.73	10.73	10.74	10.73	4,869
September 21, 2023	10.74	10.74	10.74	10.74	10.73	11,882
September 20, 2023	10.73	10.74	10.74	10.74	10.72	31,508
September 19, 2023	10.71	10.73	10.73	10.73	10.71	18,001
September 18, 2023	10.71	10.73	10.73	10.73	10.71	10,353
September 15, 2023	10.73	10.71	10.71	10.73	10.71	19,471
September 14, 2023	10.72	10.72	10.72	10.73	10.7	184,758
September 13, 2023	10.72	10.72	10.72	10.72	10.71	128,891
September 12, 2023	10.71	10.71	10.71	10.72	10.69	35,753
September 11, 2023	10.72	10.71	10.71	10.72	10.7	25,682
September 08, 2023	10.7	10.69	10.69	10.71	10.69	20,017
September 07, 2023	10.7	10.7	10.7	10.7	10.69	34,231
September 06, 2023	10.7	10.7	10.7	10.71	10.69	132,381
September 05, 2023	10.67	10.7	10.7	10.7	10.67	58,357
September 01, 2023	10.69	10.69	10.69	10.69	10.68	29,644
August 31, 2023	10.69	10.69	10.69	10.69	10.67	48,487
August 30, 2023	10.68	10.7	10.7	10.7	10.68	5,044
August 29, 2023	10.69	10.69	10.69	10.69	10.68	10,235
August 28, 2023	10.68	10.69	10.69	10.69	10.67	42,449
August 25, 2023	10.69	10.69	10.69	10.69	10.67	10,218
August 24, 2023	10.68	10.69	10.69	10.69	10.67	55,771
August 23, 2023	10.66	10.67	10.67	10.68	10.66	13,164
August 22, 2023	10.66	10.67	10.67	10.68	10.66	98,319
August 21, 2023	10.65	10.66	10.66	10.66	10.64	44,383
August 18, 2023	10.65	10.65	10.65	10.66	10.62	139,079
August 17, 2023	10.65	10.65	10.65	10.65	10.64	47,245
August 16, 2023	10.61	10.65	10.65	10.66	10.61	15,016
August 15, 2023	10.64	10.65	10.65	10.66	10.63	58,591
August 14, 2023	10.65	10.65	10.65	10.65	10.63	31,939

Ares Acquisition Corporation (AAC) NYSE