NYSE : AAC

Ares Acquisition Corporation — Stock Chart

$10.79 USD

$0.02 (0.19%)

Volume
599.7K
Average Volume
112.36K
Market Capitalization
$761.82M
P/E Ratio
165.49
Dividend Yield
0.00%
Price Target
Year High
$10.80
Year Low
$9.01
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.23
AAC Price Chart
Historical Price Data
Date Opening Price Closing Price %Chg Volume
2023-11-06 $10.77 $10.79 0.19% 599.7K
2023-11-03 $10.77 $10.77 0.00% 280.13K
2023-11-02 $10.78 $10.77 -0.09% 61193
2023-11-01 $10.76 $10.78 0.19% 66761
2023-10-31 $10.78 $10.78 0.00% 1.43M
2023-10-30 $9.85 $9.86 0.10% 41897
2023-10-27 $9.75 $9.75 0.00% 75136
2023-10-26 $10.00 $9.80 -2.00% 242.65K
2023-10-25 $10.78 $10.77 -0.09% 71407
2023-10-24 $10.74 $10.78 0.37% 124.27K
2023-10-23 $10.75 $10.76 0.09% 52281
2023-10-20 $10.75 $10.76 0.09% 22060
2023-10-19 $10.77 $10.76 -0.09% 46798
2023-10-18 $10.78 $10.76 -0.19% 41187
2023-10-17 $10.78 $10.76 -0.19% 33631
2023-10-16 $10.78 $10.76 -0.19% 38267
2023-10-13 $10.78 $10.78 0.00% 16203
2023-10-12 $10.77 $10.77 0.00% 6609
2023-10-11 $10.76 $10.77 0.09% 383.48K
2023-10-10 $10.77 $10.77 0.00% 82938
2023-10-09 $10.77 $10.77 0.00% 233.78K
2023-10-06 $10.75 $10.76 0.09% 1.35M
2023-10-05 $10.73 $10.75 0.14% 25516
2023-10-04 $10.74 $10.75 0.08% 11969
2023-10-03 $10.76 $10.74 -0.19% 8997
2023-10-02 $10.76 $10.75 -0.09% 441.32K
2023-09-29 $10.73 $10.76 0.28% 31370
2023-09-28 $10.76 $10.76 0.00% 33721
2023-09-27 $10.76 $10.76 0.00% 7942
2023-09-26 $10.76 $10.76 0.00% 157.76K
2023-09-25 $10.71 $10.76 0.47% 284.64K
2023-09-22 $10.73 $10.73 -0.08% 4869
2023-09-21 $10.74 $10.74 0.00% 11882
2023-09-20 $10.73 $10.74 0.09% 31508
2023-09-19 $10.71 $10.73 0.19% 18001
2023-09-18 $10.71 $10.73 0.19% 10353
2023-09-15 $10.73 $10.71 -0.19% 19471
2023-09-14 $10.72 $10.72 0.00% 184.76K
2023-09-13 $10.72 $10.72 0.00% 128.89K
2023-09-12 $10.71 $10.71 0.00% 35753
2023-09-11 $10.72 $10.71 -0.09% 25682
2023-09-08 $10.70 $10.69 -0.09% 20017
2023-09-07 $10.70 $10.70 0.00% 34231
2023-09-06 $10.70 $10.70 -0.05% 132.38K
2023-09-05 $10.67 $10.70 0.28% 58357
2023-09-01 $10.69 $10.69 0.00% 29644
2023-08-31 $10.69 $10.69 0.00% 48487
2023-08-30 $10.68 $10.70 0.19% 5044
2023-08-29 $10.69 $10.69 0.00% 10235
2023-08-28 $10.68 $10.69 0.09% 42449
2023-08-25 $10.69 $10.69 0.00% 10218
2023-08-24 $10.68 $10.69 0.09% 55771
2023-08-23 $10.66 $10.67 0.07% 13164
2023-08-22 $10.66 $10.67 0.09% 98319
2023-08-21 $10.65 $10.66 0.09% 44383
2023-08-18 $10.65 $10.65 0.00% 139.08K
2023-08-17 $10.65 $10.65 0.00% 47245
2023-08-16 $10.61 $10.65 0.38% 15016
2023-08-15 $10.64 $10.65 0.09% 58591
2023-08-14 $10.65 $10.65 0.00% 31939
2023-08-11 $10.65 $10.65 0.00% 5436
2023-08-10 $10.65 $10.65 0.00% 19090
2023-08-09 $10.63 $10.65 0.19% 34305
2023-08-08 $10.63 $10.63 0.00% 42449
2023-08-07 $10.65 $10.64 -0.09% 23335
2023-08-04 $10.65 $10.64 -0.09% 8104
2023-08-03 $10.63 $10.65 0.19% 51725
2023-08-02 $10.64 $10.63 -0.09% 26267
2023-08-01 $10.65 $10.65 0.00% 56158
2023-07-31 $10.61 $10.65 0.38% 37387
2023-07-28 $10.59 $10.62 0.28% 230.92K
2023-07-27 $10.58 $10.59 0.09% 153.13K
2023-07-26 $10.60 $10.59 -0.09% 460.79K
2023-07-25 $10.59 $10.59 0.00% 1.13M
2023-07-24 $10.56 $10.56 0.00% 221.65K
2023-07-21 $10.57 $10.56 -0.09% 445.32K
2023-07-20 $10.58 $10.56 -0.19% 173.96K
2023-07-19 $10.58 $10.58 0.00% 77430
2023-07-18 $10.58 $10.57 -0.09% 89990
2023-07-17 $10.59 $10.59 0.00% 38476
2023-07-14 $10.58 $10.59 0.09% 88721
2023-07-13 $10.58 $10.58 0.00% 123.49K
2023-07-12 $10.56 $10.58 0.19% 43711
2023-07-11 $10.55 $10.58 0.28% 139.11K
2023-07-10 $10.56 $10.56 0.00% 242.43K
2023-07-07 $10.57 $10.57 0.00% 5963
2023-07-06 $10.57 $10.57 0.00% 478.42K
2023-07-05 $10.56 $10.57 0.09% 131.29K
2023-07-03 $10.56 $10.56 0.00% 65280
2023-06-30 $10.55 $10.57 0.19% 9.15M