Ares Acquisition Corporation - Class A (AAC) Stock

Data as of Aug. 21, 2025

$10.79 ($0.02) 0.19%

Ares Acquisition Corporation - Class A - Daily Information

Click for more stock information on Ares Acquisition Corporation - Class A.

Daily Information	Data
Date	Aug. 21, 2025
Open	$10.77
Previous Close	$10.79
High	$10.79
Low	$10.77
Adjusted Open	$10.77
Previous Adjusted Close	$10.79
Adjusted High	$10.79
Adjusted Low	$10.77

About Ares Acquisition Corporation - Class A (AAC)

Ares Acquisition Corporation - Class A

Invest in Ares Acquisition Corporation - Class A (AAC)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Ares Acquisition Corporation - Class A (AAC)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-06	$10.77	$10.79	$10.77	$10.79	$10.79	599,704
2023-11-03	$10.77	$10.78	$10.77	$10.77	$10.77	280,130
2023-11-02	$10.78	$10.78	$10.77	$10.77	$10.77	61,193
2023-11-01	$10.76	$10.78	$10.76	$10.78	$10.78	66,761
2023-10-31	$10.78	$10.80	$10.63	$10.78	$10.78	1,430,023
2023-10-30	$9.85	$9.90	$9.72	$9.86	$9.86	41,897
2023-10-27	$9.75	$9.80	$9.44	$9.75	$9.75	75,136
2023-10-26	$10.00	$10.45	$9.01	$9.80	$9.80	242,649
2023-10-25	$10.78	$10.78	$10.75	$10.77	$10.77	71,407
2023-10-24	$10.74	$10.78	$10.73	$10.78	$10.78	124,269
2023-10-23	$10.75	$10.77	$10.74	$10.76	$10.76	52,281
2023-10-20	$10.75	$10.77	$10.75	$10.76	$10.76	22,060
2023-10-19	$10.77	$10.77	$10.76	$10.76	$10.76	46,798
2023-10-18	$10.78	$10.78	$10.76	$10.76	$10.76	41,187
2023-10-17	$10.78	$10.78	$10.76	$10.76	$10.76	33,631
2023-10-16	$10.78	$10.78	$10.75	$10.76	$10.76	38,267
2023-10-13	$10.78	$10.78	$10.76	$10.78	$10.78	16,203
2023-10-12	$10.77	$10.77	$10.76	$10.77	$10.77	6,609
2023-10-11	$10.76	$10.78	$10.76	$10.77	$10.77	383,480
2023-10-10	$10.77	$10.78	$10.75	$10.77	$10.77	82,938
2023-10-09	$10.77	$10.77	$10.76	$10.77	$10.77	233,781
2023-10-06	$10.75	$10.76	$10.74	$10.76	$10.76	1,347,586
2023-10-05	$10.73	$10.75	$10.73	$10.75	$10.75	25,516
2023-10-04	$10.74	$10.75	$10.74	$10.75	$10.75	11,969
2023-10-03	$10.76	$10.76	$10.74	$10.74	$10.74	8,997
2023-10-02	$10.76	$10.76	$10.74	$10.75	$10.75	441,315
2023-09-29	$10.73	$10.76	$10.73	$10.76	$10.76	31,370
2023-09-28	$10.76	$10.76	$10.75	$10.76	$10.76	33,721
2023-09-27	$10.76	$10.76	$10.74	$10.76	$10.76	7,942
2023-09-26	$10.76	$10.76	$10.73	$10.76	$10.76	157,756
2023-09-25	$10.71	$10.79	$10.71	$10.76	$10.76	284,644
2023-09-22	$10.73	$10.74	$10.73	$10.73	$10.73	4,869
2023-09-21	$10.74	$10.74	$10.73	$10.74	$10.74	11,882
2023-09-20	$10.73	$10.74	$10.72	$10.74	$10.74	31,508
2023-09-19	$10.71	$10.73	$10.71	$10.73	$10.73	18,001
2023-09-18	$10.71	$10.73	$10.71	$10.73	$10.73	10,353
2023-09-15	$10.73	$10.73	$10.71	$10.71	$10.71	19,471
2023-09-14	$10.72	$10.73	$10.70	$10.72	$10.72	184,758
2023-09-13	$10.72	$10.72	$10.71	$10.72	$10.72	128,891
2023-09-12	$10.71	$10.72	$10.69	$10.71	$10.71	35,753
2023-09-11	$10.72	$10.72	$10.70	$10.71	$10.71	25,682
2023-09-08	$10.70	$10.71	$10.69	$10.69	$10.69	20,017
2023-09-07	$10.70	$10.70	$10.69	$10.70	$10.70	34,231
2023-09-06	$10.70	$10.71	$10.69	$10.70	$10.70	132,381
2023-09-05	$10.67	$10.70	$10.67	$10.70	$10.70	58,357
2023-09-01	$10.69	$10.69	$10.68	$10.69	$10.69	29,644
2023-08-31	$10.69	$10.69	$10.67	$10.69	$10.69	48,487
2023-08-30	$10.68	$10.70	$10.68	$10.70	$10.70	5,044
2023-08-29	$10.69	$10.69	$10.68	$10.69	$10.69	10,235
2023-08-28	$10.68	$10.69	$10.67	$10.69	$10.69	42,449
2023-08-25	$10.69	$10.69	$10.67	$10.69	$10.69	10,218
2023-08-24	$10.68	$10.69	$10.67	$10.69	$10.69	55,771
2023-08-23	$10.66	$10.68	$10.66	$10.67	$10.67	13,164
2023-08-22	$10.66	$10.68	$10.66	$10.67	$10.67	98,319
2023-08-21	$10.65	$10.66	$10.64	$10.66	$10.66	44,383
2023-08-18	$10.65	$10.66	$10.62	$10.65	$10.65	139,079
2023-08-17	$10.65	$10.65	$10.64	$10.65	$10.65	47,245
2023-08-16	$10.61	$10.66	$10.61	$10.65	$10.65	15,016
2023-08-15	$10.64	$10.66	$10.63	$10.65	$10.65	58,591
2023-08-14	$10.65	$10.65	$10.63	$10.65	$10.65	31,939
2023-08-11	$10.65	$10.65	$10.64	$10.65	$10.65	5,436
2023-08-10	$10.65	$10.65	$10.63	$10.65	$10.65	19,090
2023-08-09	$10.63	$10.65	$10.63	$10.65	$10.65	34,305
2023-08-08	$10.63	$10.65	$10.62	$10.63	$10.63	42,449
2023-08-07	$10.65	$10.65	$10.63	$10.64	$10.64	23,335
2023-08-04	$10.65	$10.65	$10.63	$10.64	$10.64	8,104
2023-08-03	$10.63	$10.65	$10.63	$10.65	$10.65	51,725
2023-08-02	$10.64	$10.65	$10.62	$10.63	$10.63	26,267
2023-08-01	$10.65	$10.65	$10.62	$10.65	$10.65	56,158
2023-07-31	$10.61	$10.65	$10.60	$10.65	$10.65	37,387
2023-07-28	$10.59	$10.62	$10.59	$10.62	$10.62	230,915
2023-07-27	$10.58	$10.60	$10.58	$10.59	$10.59	153,130
2023-07-26	$10.60	$10.61	$10.59	$10.59	$10.59	460,793
2023-07-25	$10.59	$10.61	$10.59	$10.59	$10.59	1,134,761
2023-07-24	$10.56	$10.57	$10.54	$10.56	$10.56	221,651
2023-07-21	$10.57	$10.58	$10.54	$10.56	$10.56	445,325
2023-07-20	$10.58	$10.58	$10.55	$10.56	$10.56	173,962
2023-07-19	$10.58	$10.59	$10.56	$10.58	$10.58	77,430
2023-07-18	$10.58	$10.60	$10.57	$10.57	$10.57	89,990
2023-07-17	$10.59	$10.59	$10.57	$10.59	$10.59	38,476
2023-07-14	$10.58	$10.59	$10.57	$10.59	$10.59	88,721
2023-07-13	$10.58	$10.58	$10.57	$10.58	$10.58	123,493
2023-07-12	$10.56	$10.59	$10.56	$10.58	$10.58	43,711
2023-07-11	$10.55	$10.59	$10.55	$10.58	$10.58	139,108
2023-07-10	$10.56	$10.57	$10.56	$10.56	$10.56	242,434
2023-07-07	$10.57	$10.57	$10.56	$10.57	$10.57	5,963
2023-07-06	$10.57	$10.57	$10.56	$10.57	$10.57	478,415
2023-07-05	$10.56	$10.57	$10.56	$10.57	$10.57	131,293
2023-07-03	$10.56	$10.57	$10.56	$10.56	$10.56	65,280
2023-06-30	$10.55	$10.58	$10.54	$10.57	$10.57	9,149,872
2023-06-29	$10.54	$10.55	$10.53	$10.54	$10.54	1,204,515
2023-06-28	$10.55	$10.55	$10.53	$10.54	$10.54	593,207
2023-06-27	$10.52	$10.55	$10.52	$10.55	$10.55	1,780,468
2023-06-26	$10.51	$10.52	$10.51	$10.52	$10.52	16,046
2023-06-23	$10.51	$10.52	$10.51	$10.52	$10.52	1,056,506
2023-06-22	$10.51	$10.52	$10.51	$10.51	$10.51	8,232
2023-06-21	$10.51	$10.53	$10.50	$10.51	$10.51	51,533
2023-06-20	$10.53	$10.53	$10.48	$10.51	$10.51	191,105
2023-06-16	$10.50	$10.52	$10.49	$10.50	$10.50	32,767
2023-06-15	$10.48	$10.52	$10.48	$10.50	$10.50	27,143
2023-06-14	$10.50	$10.51	$10.49	$10.49	$10.49	20,216
2023-06-13	$10.49	$10.52	$10.49	$10.50	$10.50	18,307
2023-06-12	$10.51	$10.51	$10.49	$10.50	$10.50	62,956
2023-06-09	$10.49	$10.50	$10.49	$10.50	$10.50	18,277
2023-06-08	$10.50	$10.50	$10.49	$10.50	$10.50	96,210
2023-06-07	$10.50	$10.50	$10.48	$10.50	$10.50	68,684
2023-06-06	$10.50	$10.50	$10.49	$10.50	$10.50	437,609
2023-06-05	$10.49	$10.49	$10.48	$10.49	$10.49	19,035
2023-06-02	$10.50	$10.50	$10.48	$10.49	$10.49	20,530
2023-06-01	$10.50	$10.50	$10.48	$10.50	$10.50	62,533
2023-05-31	$10.48	$10.50	$10.47	$10.50	$10.50	2,837,465
2023-05-30	$10.48	$10.49	$10.47	$10.48	$10.48	48,954
2023-05-26	$10.49	$10.50	$10.47	$10.47	$10.47	28,713
2023-05-25	$10.45	$10.49	$10.45	$10.47	$10.47	23,278
2023-05-24	$10.49	$10.49	$10.48	$10.49	$10.49	23,365
2023-05-23	$10.49	$10.50	$10.48	$10.48	$10.48	117,593
2023-05-22	$10.48	$10.49	$10.45	$10.48	$10.48	88,407
2023-05-19	$10.46	$10.48	$10.43	$10.44	$10.44	508,011
2023-05-18	$10.48	$10.48	$10.45	$10.46	$10.46	6,996
2023-05-17	$10.48	$10.48	$10.46	$10.46	$10.46	19,170
2023-05-16	$10.46	$10.48	$10.46	$10.47	$10.47	134,182
2023-05-15	$10.47	$10.47	$10.44	$10.46	$10.46	25,982
2023-05-12	$10.47	$10.47	$10.42	$10.45	$10.45	29,066
2023-05-11	$10.45	$10.45	$10.42	$10.42	$10.42	14,267
2023-05-10	$10.41	$10.45	$10.41	$10.43	$10.43	6,566
2023-05-09	$10.41	$10.43	$10.40	$10.43	$10.43	1,185,202
2023-05-08	$10.39	$10.39	$10.38	$10.38	$10.38	199,914
2023-05-05	$10.38	$10.39	$10.38	$10.38	$10.38	23,912
2023-05-04	$10.37	$10.39	$10.37	$10.39	$10.39	38,708
2023-05-03	$10.37	$10.39	$10.37	$10.39	$10.39	131,618
2023-05-02	$10.38	$10.38	$10.37	$10.37	$10.37	50,084
2023-05-01	$10.35	$10.38	$10.35	$10.38	$10.38	78,344
2023-04-28	$10.35	$10.38	$10.35	$10.35	$10.35	16,021
2023-04-27	$10.38	$10.38	$10.37	$10.38	$10.38	185,461
2023-04-26	$10.36	$10.38	$10.36	$10.38	$10.38	48,566
2023-04-25	$10.35	$10.37	$10.35	$10.36	$10.36	24,096
2023-04-24	$10.37	$10.37	$10.35	$10.36	$10.36	34,092
2023-04-21	$10.36	$10.39	$10.36	$10.36	$10.36	181,398
2023-04-20	$10.36	$10.38	$10.35	$10.36	$10.36	15,119
2023-04-19	$10.35	$10.37	$10.35	$10.36	$10.36	1,167,989
2023-04-18	$10.37	$10.37	$10.35	$10.36	$10.36	261,321
2023-04-17	$10.36	$10.36	$10.35	$10.36	$10.36	57,879
2023-04-14	$10.35	$10.35	$10.34	$10.35	$10.35	246,501
2023-04-13	$10.35	$10.36	$10.34	$10.35	$10.35	56,939
2023-04-12	$10.36	$10.36	$10.33	$10.35	$10.35	360,403
2023-04-11	$10.35	$10.36	$10.34	$10.34	$10.34	192,818
2023-04-10	$10.32	$10.36	$10.32	$10.35	$10.35	272,951
2023-04-06	$10.32	$10.34	$10.32	$10.33	$10.33	96,653
2023-04-05	$10.33	$10.34	$10.32	$10.32	$10.32	67,184
2023-04-04	$10.34	$10.34	$10.32	$10.32	$10.32	12,868
2023-04-03	$10.32	$10.34	$10.32	$10.33	$10.33	8,896
2023-03-31	$10.34	$10.34	$10.31	$10.32	$10.32	17,968
2023-03-30	$10.33	$10.34	$10.31	$10.32	$10.32	65,239
2023-03-29	$10.35	$10.35	$10.32	$10.33	$10.33	17,347
2023-03-28	$10.33	$10.35	$10.32	$10.35	$10.35	42,491
2023-03-27	$10.33	$10.34	$10.32	$10.33	$10.33	34,852
2023-03-24	$10.35	$10.35	$10.32	$10.32	$10.32	43,792
2023-03-23	$10.30	$10.34	$10.30	$10.34	$10.34	1,739,167
2023-03-22	$10.30	$10.32	$10.30	$10.30	$10.30	206,953
2023-03-21	$10.32	$10.32	$10.30	$10.31	$10.31	130,829
2023-03-20	$10.31	$10.35	$10.30	$10.32	$10.32	209,925
2023-03-17	$10.30	$10.30	$10.27	$10.30	$10.30	63,252
2023-03-16	$10.27	$10.30	$10.26	$10.30	$10.30	94,973
2023-03-15	$10.26	$10.27	$10.26	$10.27	$10.27	11,082
2023-03-14	$10.27	$10.27	$10.26	$10.27	$10.27	6,647
2023-03-13	$10.28	$10.28	$10.25	$10.27	$10.27	18,571
2023-03-10	$10.28	$10.30	$10.20	$10.20	$10.20	140,898
2023-03-09	$10.26	$10.29	$10.26	$10.28	$10.28	245,454
2023-03-08	$10.25	$10.27	$10.25	$10.26	$10.26	25,983
2023-03-07	$10.26	$10.27	$10.25	$10.25	$10.25	27,539
2023-03-06	$10.24	$10.27	$10.24	$10.26	$10.26	91,561
2023-03-03	$10.24	$10.28	$10.24	$10.25	$10.25	960,713
2023-03-02	$10.26	$10.26	$10.24	$10.24	$10.24	32,700
2023-03-01	$10.23	$10.25	$10.23	$10.25	$10.25	176,654
2023-02-28	$10.23	$10.23	$10.22	$10.23	$10.23	17,757
2023-02-27	$10.23	$10.23	$10.22	$10.23	$10.23	32,534
2023-02-24	$10.23	$10.23	$10.22	$10.22	$10.22	41,195
2023-02-23	$10.23	$10.23	$10.21	$10.23	$10.23	250,857
2023-02-22	$10.23	$10.23	$10.22	$10.22	$10.22	41,288
2023-02-21	$10.21	$10.23	$10.21	$10.23	$10.23	44,470
2023-02-17	$10.21	$10.22	$10.21	$10.21	$10.21	533,457
2023-02-16	$10.20	$10.22	$10.20	$10.22	$10.22	192,500
2023-02-15	$10.20	$10.22	$10.20	$10.20	$10.20	30,587
2023-02-14	$10.20	$10.22	$10.19	$10.22	$10.22	802,659
2023-02-13	$10.19	$10.21	$10.18	$10.20	$10.20	10,004
2023-02-10	$10.20	$10.21	$10.19	$10.21	$10.21	132,945
2023-02-09	$10.18	$10.21	$10.18	$10.18	$10.18	215,517
2023-02-08	$10.20	$10.20	$10.19	$10.20	$10.20	489,610
2023-02-07	$10.20	$10.20	$10.19	$10.20	$10.20	26,878
2023-02-06	$10.17	$10.20	$10.17	$10.19	$10.19	27,378
2023-02-03	$10.16	$10.21	$10.16	$10.19	$10.19	974,013
2023-02-02	$10.17	$10.17	$10.15	$10.17	$10.17	44,209
2023-02-01	$10.19	$10.19	$10.16	$10.17	$10.17	1,316,205
2023-01-31	$10.16	$10.18	$10.15	$10.16	$10.16	1,841,827
2023-01-30	$10.16	$10.17	$10.15	$10.16	$10.16	24,299
2023-01-27	$10.17	$10.17	$10.16	$10.16	$10.16	36,800
2023-01-26	$10.13	$10.18	$10.13	$10.17	$10.17	7,371,180
2023-01-25	$10.13	$10.14	$10.12	$10.13	$10.13	44,549
2023-01-24	$10.12	$10.17	$10.12	$10.12	$10.12	59,773
2023-01-23	$10.13	$10.13	$10.12	$10.12	$10.12	64,319
2023-01-20	$10.14	$10.14	$10.12	$10.13	$10.13	51,993
2023-01-19	$10.12	$10.14	$10.12	$10.13	$10.13	983,334
2023-01-18	$10.12	$10.14	$10.12	$10.12	$10.12	252,400
2023-01-17	$10.14	$10.14	$10.12	$10.12	$10.12	604,900
2023-01-13	$10.12	$10.14	$10.12	$10.14	$10.14	12,754
2023-01-12	$10.13	$10.14	$10.13	$10.13	$10.13	1,816,495
2023-01-11	$10.12	$10.14	$10.12	$10.13	$10.13	350,061
2023-01-10	$10.13	$10.13	$10.12	$10.12	$10.12	1,045,740
2023-01-09	$10.11	$10.13	$10.11	$10.13	$10.13	1,482,420
2023-01-06	$10.12	$10.12	$10.11	$10.11	$10.11	90,570
2023-01-05	$10.12	$10.12	$10.11	$10.11	$10.11	121,718
2023-01-04	$10.12	$10.12	$10.10	$10.10	$10.10	1,529,081
2023-01-03	$10.07	$10.12	$10.07	$10.11	$10.11	4,741,629
2022-12-30	$10.08	$10.09	$10.07	$10.07	$10.07	213,355
2022-12-29	$10.09	$10.09	$10.08	$10.09	$10.09	113,934
2022-12-28	$10.09	$10.10	$10.08	$10.08	$10.08	245,365
2022-12-27	$10.08	$10.10	$10.07	$10.09	$10.09	361,260
2022-12-23	$10.06	$10.09	$10.06	$10.07	$10.07	318,795
2022-12-22	$10.09	$10.09	$10.07	$10.08	$10.08	142,422
2022-12-21	$10.08	$10.09	$10.08	$10.09	$10.09	612,714
2022-12-20	$10.08	$10.09	$10.08	$10.08	$10.08	156,609
2022-12-19	$10.09	$10.09	$10.07	$10.09	$10.09	2,078,948
2022-12-16	$10.07	$10.08	$10.07	$10.07	$10.07	948,480
2022-12-15	$10.06	$10.08	$10.06	$10.07	$10.07	851,538
2022-12-14	$10.06	$10.08	$10.06	$10.06	$10.06	11,046,995
2022-12-13	$10.06	$10.08	$10.06	$10.06	$10.06	494,504
2022-12-12	$10.06	$10.07	$10.06	$10.06	$10.06	397,706
2022-12-09	$10.08	$10.08	$10.06	$10.07	$10.07	351,435
2022-12-08	$10.05	$10.07	$10.05	$10.06	$10.06	396,924
2022-12-07	$10.07	$10.08	$10.05	$10.07	$10.07	932,005
2022-12-06	$10.07	$10.08	$10.06	$10.07	$10.07	7,982,723
2022-12-05	$10.05	$10.05	$10.03	$10.03	$10.03	9,732
2022-12-02	$10.02	$10.05	$10.02	$10.04	$10.04	765,548
2022-12-01	$10.02	$10.04	$10.02	$10.03	$10.03	86,530
2022-11-30	$10.01	$10.03	$10.01	$10.02	$10.02	2,045,488
2022-11-29	$10.00	$10.02	$10.00	$10.01	$10.01	994,751
2022-11-28	$10.00	$10.01	$10.00	$10.00	$10.00	19,710
2022-11-25	$10.00	$10.01	$10.00	$10.01	$10.01	1,438
2022-11-23	$10.02	$10.02	$10.00	$10.00	$10.00	2,537
2022-11-22	$9.99	$10.01	$9.99	$10.01	$10.01	11,399
2022-11-21	$10.00	$10.00	$9.99	$10.00	$10.00	4,007
2022-11-18	$9.99	$10.00	$9.99	$10.00	$10.00	8,892
2022-11-17	$10.00	$10.00	$9.98	$10.00	$10.00	4,442
2022-11-16	$10.00	$10.00	$9.99	$9.99	$9.99	3,156
2022-11-15	$9.99	$10.00	$9.98	$10.00	$10.00	21,879
2022-11-14	$9.99	$9.99	$9.98	$9.98	$9.98	47,592
2022-11-11	$9.99	$10.00	$9.99	$10.00	$10.00	27,888
2022-11-10	$10.00	$10.00	$9.99	$9.99	$9.99	9,664
2022-11-09	$9.99	$10.00	$9.99	$10.00	$10.00	20,938
2022-11-08	$9.98	$10.00	$9.98	$10.00	$10.00	59,331
2022-11-07	$9.98	$9.99	$9.98	$9.99	$9.99	18,730
2022-11-04	$9.97	$9.99	$9.97	$9.98	$9.98	98,279
2022-11-03	$9.97	$9.98	$9.96	$9.97	$9.97	31,232
2022-11-02	$9.97	$9.98	$9.97	$9.97	$9.97	19,388
2022-11-01	$9.97	$9.98	$9.97	$9.97	$9.97	131,466
2022-10-31	$9.97	$9.98	$9.97	$9.97	$9.97	22,577
2022-10-28	$9.97	$9.98	$9.97	$9.98	$9.98	40,616
2022-10-27	$9.97	$9.98	$9.97	$9.97	$9.97	15,433
2022-10-26	$9.98	$9.98	$9.97	$9.98	$9.98	8,015
2022-10-25	$9.96	$9.97	$9.96	$9.97	$9.97	41,014
2022-10-24	$9.96	$9.97	$9.96	$9.96	$9.96	16,490
2022-10-21	$9.94	$9.96	$9.94	$9.96	$9.96	103,128
2022-10-20	$9.94	$9.96	$9.94	$9.95	$9.95	2,101
2022-10-19	$9.94	$9.96	$9.94	$9.95	$9.95	9,223
2022-10-18	$9.98	$9.98	$9.95	$9.95	$9.95	129,453
2022-10-17	$9.94	$9.95	$9.94	$9.95	$9.95	11,610
2022-10-14	$9.94	$9.95	$9.94	$9.94	$9.94	50,406
2022-10-13	$9.93	$9.95	$9.93	$9.94	$9.94	86,551
2022-10-12	$9.94	$9.96	$9.94	$9.95	$9.95	12,905
2022-10-11	$9.94	$9.96	$9.93	$9.96	$9.96	253,033
2022-10-10	$9.95	$9.96	$9.94	$9.94	$9.94	33,583
2022-10-07	$9.93	$9.95	$9.93	$9.95	$9.95	49,374
2022-10-06	$9.95	$9.95	$9.93	$9.93	$9.93	539,411
2022-10-05	$9.95	$9.95	$9.94	$9.95	$9.95	416,915
2022-10-04	$9.94	$9.95	$9.93	$9.94	$9.94	1,812,826
2022-10-03	$9.93	$9.94	$9.93	$9.94	$9.94	294,860
2022-09-30	$9.91	$9.93	$9.91	$9.93	$9.93	24,009
2022-09-29	$9.92	$9.93	$9.91	$9.91	$9.91	1,763,638
2022-09-28	$9.94	$9.94	$9.92	$9.93	$9.93	17,055
2022-09-27	$9.94	$9.94	$9.92	$9.93	$9.93	114,036
2022-09-26	$9.92	$9.93	$9.91	$9.92	$9.92	425,413
2022-09-23	$9.94	$9.94	$9.91	$9.92	$9.92	445,066
2022-09-22	$9.93	$9.95	$9.93	$9.94	$9.94	595,196
2022-09-21	$9.93	$9.94	$9.93	$9.94	$9.94	380,875
2022-09-20	$9.93	$9.94	$9.93	$9.93	$9.93	221,022
2022-09-19	$9.93	$9.94	$9.92	$9.93	$9.93	2,520,461
2022-09-16	$9.93	$9.93	$9.92	$9.93	$9.93	73,565
2022-09-15	$9.91	$9.94	$9.91	$9.93	$9.93	183,382
2022-09-14	$9.92	$9.93	$9.92	$9.92	$9.92	29,080
2022-09-13	$9.91	$9.93	$9.91	$9.93	$9.93	1,341,093
2022-09-12	$9.91	$9.92	$9.91	$9.91	$9.91	1,257,631
2022-09-09	$9.91	$9.92	$9.91	$9.91	$9.91	53,315
2022-09-08	$9.91	$9.92	$9.91	$9.92	$9.92	407,242
2022-09-07	$9.91	$9.92	$9.91	$9.92	$9.92	127,642
2022-09-06	$9.90	$9.91	$9.90	$9.90	$9.90	79,276
2022-09-02	$9.89	$9.90	$9.89	$9.90	$9.90	13,809
2022-09-01	$9.89	$9.91	$9.89	$9.89	$9.89	87,004
2022-08-31	$9.90	$9.91	$9.89	$9.91	$9.91	319,077
2022-08-30	$9.91	$9.91	$9.89	$9.91	$9.91	104,102
2022-08-29	$9.91	$9.92	$9.89	$9.90	$9.90	592,023
2022-08-26	$9.89	$9.91	$9.89	$9.91	$9.91	104,706
2022-08-25	$9.89	$9.90	$9.88	$9.90	$9.90	221,564
2022-08-24	$9.87	$9.89	$9.87	$9.87	$9.87	628,654
2022-08-23	$9.87	$9.88	$9.87	$9.88	$9.88	52,312
2022-08-22	$9.87	$9.88	$9.87	$9.87	$9.87	13,573
2022-08-19	$9.87	$9.89	$9.87	$9.88	$9.88	1,495,080
2022-08-18	$9.88	$9.88	$9.87	$9.87	$9.87	126,695
2022-08-17	$9.89	$9.89	$9.87	$9.89	$9.89	93,862
2022-08-16	$9.88	$9.89	$9.88	$9.89	$9.89	14,246
2022-08-15	$9.88	$9.89	$9.88	$9.89	$9.89	787,837
2022-08-12	$9.88	$9.89	$9.88	$9.88	$9.88	153,833
2022-08-11	$9.89	$9.89	$9.87	$9.88	$9.88	149,231
2022-08-10	$9.89	$9.89	$9.87	$9.88	$9.88	149,992
2022-08-09	$9.88	$9.89	$9.88	$9.88	$9.88	113,744
2022-08-08	$9.89	$9.89	$9.87	$9.88	$9.88	80,199
2022-08-05	$9.88	$9.89	$9.87	$9.89	$9.89	81,378
2022-08-04	$9.90	$9.90	$9.87	$9.87	$9.87	1,075,280
2022-08-03	$9.88	$9.89	$9.87	$9.89	$9.89	281,455
2022-08-02	$9.87	$9.90	$9.87	$9.88	$9.88	746,107
2022-08-01	$9.87	$9.87	$9.86	$9.87	$9.87	92,889
2022-07-29	$9.86	$9.88	$9.86	$9.87	$9.87	87,499
2022-07-28	$9.86	$9.88	$9.86	$9.87	$9.87	705,302
2022-07-27	$9.87	$9.88	$9.86	$9.86	$9.86	121,908
2022-07-26	$9.86	$9.88	$9.86	$9.87	$9.87	164,656
2022-07-25	$9.88	$9.88	$9.86	$9.87	$9.87	85,606
2022-07-22	$9.87	$9.88	$9.86	$9.87	$9.87	703,973
2022-07-21	$9.85	$9.88	$9.85	$9.86	$9.86	4,512,931
2022-07-20	$9.85	$9.86	$9.84	$9.85	$9.85	190,002
2022-07-19	$9.83	$9.85	$9.83	$9.84	$9.84	156,190
2022-07-18	$9.83	$9.85	$9.83	$9.85	$9.85	2,179,013
2022-07-15	$9.83	$9.86	$9.83	$9.85	$9.85	125,605
2022-07-14	$9.85	$9.85	$9.83	$9.85	$9.85	41,047
2022-07-13	$9.83	$9.85	$9.83	$9.85	$9.85	85,422
2022-07-12	$9.83	$9.84	$9.83	$9.83	$9.83	7,746
2022-07-11	$9.83	$9.85	$9.83	$9.84	$9.84	235,522
2022-07-08	$9.83	$9.84	$9.83	$9.83	$9.83	54,552
2022-07-07	$9.85	$9.85	$9.82	$9.83	$9.83	300,192
2022-07-06	$9.82	$9.85	$9.82	$9.84	$9.84	56,154
2022-07-05	$9.85	$9.85	$9.82	$9.84	$9.84	294,441
2022-07-01	$9.84	$9.85	$9.83	$9.83	$9.83	111,590
2022-06-30	$9.83	$9.85	$9.83	$9.83	$9.83	115,371
2022-06-29	$9.84	$9.85	$9.84	$9.85	$9.85	3,578
2022-06-28	$9.83	$9.85	$9.83	$9.85	$9.85	136,674
2022-06-27	$9.82	$9.85	$9.82	$9.84	$9.84	190,467
2022-06-24	$9.81	$9.83	$9.81	$9.82	$9.82	2,786
2022-06-23	$9.82	$9.83	$9.82	$9.83	$9.83	66,391
2022-06-22	$9.81	$9.83	$9.81	$9.83	$9.83	52,139
2022-06-21	$9.83	$9.83	$9.81	$9.83	$9.83	41,400
2022-06-17	$9.84	$9.84	$9.81	$9.81	$9.81	859,368
2022-06-16	$9.82	$9.83	$9.81	$9.81	$9.81	459,250
2022-06-15	$9.82	$9.83	$9.82	$9.83	$9.83	101,397
2022-06-14	$9.83	$9.83	$9.82	$9.82	$9.82	71,520
2022-06-13	$9.83	$9.83	$9.82	$9.83	$9.83	390,855
2022-06-10	$9.83	$9.84	$9.82	$9.83	$9.83	203,441
2022-06-09	$9.83	$9.83	$9.82	$9.82	$9.82	3,218
2022-06-08	$9.82	$9.83	$9.81	$9.83	$9.83	218,966
2022-06-07	$9.81	$9.83	$9.81	$9.83	$9.83	178,430
2022-06-06	$9.85	$9.85	$9.82	$9.82	$9.82	1,049,212
2022-06-03	$9.81	$9.82	$9.81	$9.81	$9.81	14,126
2022-06-02	$9.83	$9.83	$9.81	$9.81	$9.81	128,382
2022-06-01	$9.81	$9.83	$9.81	$9.82	$9.82	227,523
2022-05-31	$9.81	$9.81	$9.80	$9.81	$9.81	652,427
2022-05-27	$9.81	$9.81	$9.80	$9.81	$9.81	805,706
2022-05-26	$9.80	$9.81	$9.80	$9.81	$9.81	683,174
2022-05-25	$9.80	$9.81	$9.80	$9.80	$9.80	856,709
2022-05-24	$9.81	$9.81	$9.80	$9.80	$9.80	118,910
2022-05-23	$9.79	$9.80	$9.79	$9.79	$9.79	61,798
2022-05-20	$9.79	$9.80	$9.79	$9.79	$9.79	50,979
2022-05-19	$9.80	$9.80	$9.79	$9.79	$9.79	22,681
2022-05-18	$9.82	$9.82	$9.79	$9.81	$9.81	160,881
2022-05-17	$9.80	$9.82	$9.79	$9.82	$9.82	2,195,410
2022-05-16	$9.79	$9.81	$9.79	$9.79	$9.79	347,395
2022-05-13	$9.79	$9.80	$9.78	$9.79	$9.79	265,012
2022-05-12	$9.80	$9.80	$9.78	$9.78	$9.78	1,283,243
2022-05-11	$9.81	$9.82	$9.79	$9.79	$9.79	113,848
2022-05-10	$9.82	$9.84	$9.80	$9.80	$9.80	102,785
2022-05-09	$9.82	$9.84	$9.81	$9.82	$9.82	60,325
2022-05-06	$9.83	$9.84	$9.81	$9.81	$9.81	1,712,191
2022-05-05	$9.83	$9.84	$9.83	$9.83	$9.83	171,748
2022-05-04	$9.84	$9.84	$9.82	$9.84	$9.84	28,627
2022-05-03	$9.87	$9.87	$9.82	$9.83	$9.83	93,614
2022-05-02	$9.83	$9.87	$9.82	$9.87	$9.87	132,130
2022-04-29	$9.84	$9.86	$9.82	$9.82	$9.82	148,345
2022-04-28	$9.84	$9.86	$9.84	$9.85	$9.85	884
2022-04-27	$9.85	$9.85	$9.84	$9.84	$9.84	874,034
2022-04-26	$9.86	$9.86	$9.84	$9.84	$9.84	109,683
2022-04-25	$9.84	$9.85	$9.83	$9.85	$9.85	117,403
2022-04-22	$9.83	$9.85	$9.83	$9.83	$9.83	63,960
2022-04-21	$9.84	$9.85	$9.84	$9.84	$9.84	90,388
2022-04-20	$9.83	$9.85	$9.83	$9.85	$9.85	404,275
2022-04-19	$9.83	$9.84	$9.83	$9.84	$9.84	11,147
2022-04-18	$9.84	$9.85	$9.82	$9.82	$9.82	60,905
2022-04-14	$9.87	$9.87	$9.82	$9.82	$9.82	14,552
2022-04-13	$9.87	$9.87	$9.82	$9.84	$9.84	18,188
2022-04-12	$9.87	$9.87	$9.81	$9.81	$9.81	18,325
2022-04-11	$9.83	$9.83	$9.81	$9.82	$9.82	9,571
2022-04-08	$9.80	$9.83	$9.80	$9.83	$9.83	186,747
2022-04-07	$9.82	$9.82	$9.81	$9.81	$9.81	42,526
2022-04-06	$9.84	$9.85	$9.80	$9.82	$9.82	1,039,002
2022-04-05	$9.79	$9.85	$9.79	$9.82	$9.82	578,010
2022-04-04	$9.85	$9.85	$9.80	$9.81	$9.81	18,890
2022-04-01	$9.82	$9.82	$9.79	$9.80	$9.80	250,450
2022-03-31	$9.76	$9.81	$9.76	$9.81	$9.81	71,528
2022-03-30	$9.77	$9.81	$9.77	$9.80	$9.80	315,094
2022-03-29	$9.79	$9.79	$9.77	$9.78	$9.78	200,607
2022-03-28	$9.78	$9.79	$9.77	$9.78	$9.78	13,209
2022-03-25	$9.78	$9.78	$9.78	$9.78	$9.78	3,176
2022-03-24	$9.79	$9.80	$9.77	$9.79	$9.79	526,327
2022-03-23	$9.76	$9.78	$9.76	$9.78	$9.78	2,017,339
2022-03-22	$9.76	$9.82	$9.76	$9.77	$9.77	558,167
2022-03-21	$9.77	$9.77	$9.75	$9.76	$9.76	263,038
2022-03-18	$9.75	$9.78	$9.75	$9.77	$9.77	37,062
2022-03-17	$9.75	$9.77	$9.75	$9.76	$9.76	31,136
2022-03-16	$9.76	$9.77	$9.76	$9.77	$9.77	199,632
2022-03-15	$9.76	$9.77	$9.75	$9.76	$9.76	529,367
2022-03-14	$9.76	$9.78	$9.75	$9.75	$9.75	1,779,914
2022-03-11	$9.75	$9.76	$9.75	$9.75	$9.75	34,090
2022-03-10	$9.74	$9.76	$9.74	$9.75	$9.75	170,474
2022-03-09	$9.76	$9.76	$9.75	$9.75	$9.75	111,334
2022-03-08	$9.75	$9.76	$9.75	$9.75	$9.75	100,215
2022-03-07	$9.76	$9.77	$9.76	$9.76	$9.76	670,721
2022-03-04	$9.76	$9.77	$9.75	$9.77	$9.77	74,080
2022-03-03	$9.76	$9.77	$9.75	$9.76	$9.76	165,755
2022-03-02	$9.75	$9.76	$9.75	$9.75	$9.75	710
2022-03-01	$9.76	$9.76	$9.75	$9.75	$9.75	233,485
2022-02-28	$9.75	$9.76	$9.75	$9.75	$9.75	87,021
2022-02-25	$9.75	$9.76	$9.73	$9.76	$9.76	99,883
2022-02-24	$9.73	$9.76	$9.73	$9.75	$9.75	60,132
2022-02-23	$9.74	$9.75	$9.73	$9.74	$9.74	364,891
2022-02-22	$9.74	$9.75	$9.73	$9.74	$9.74	27,055
2022-02-18	$9.75	$9.75	$9.74	$9.75	$9.75	62,675
2022-02-17	$9.73	$9.76	$9.73	$9.75	$9.75	2,778,016
2022-02-16	$9.77	$9.77	$9.74	$9.74	$9.74	89,779
2022-02-15	$9.75	$9.76	$9.74	$9.75	$9.75	88,047
2022-02-14	$9.70	$9.76	$9.70	$9.74	$9.74	18,608
2022-02-11	$9.75	$9.76	$9.73	$9.76	$9.76	129,164
2022-02-10	$9.74	$9.77	$9.74	$9.75	$9.75	48,473
2022-02-09	$9.76	$9.76	$9.73	$9.75	$9.75	39,682
2022-02-08	$9.75	$9.76	$9.74	$9.76	$9.76	17,505
2022-02-07	$9.75	$9.76	$9.74	$9.76	$9.76	41,363
2022-02-04	$9.77	$9.77	$9.72	$9.75	$9.75	49,771
2022-02-03	$9.76	$9.77	$9.74	$9.76	$9.76	36,936
2022-02-02	$9.73	$9.77	$9.73	$9.77	$9.77	92,334
2022-02-01	$9.71	$9.75	$9.71	$9.74	$9.74	49,625
2022-01-31	$9.71	$9.73	$9.71	$9.72	$9.72	34,893
2022-01-28	$9.70	$9.72	$9.70	$9.72	$9.72	32,932
2022-01-27	$9.72	$9.72	$9.70	$9.72	$9.72	2,597,988
2022-01-26	$9.71	$9.73	$9.71	$9.71	$9.71	155,088
2022-01-25	$9.70	$9.73	$9.70	$9.72	$9.72	771,480
2022-01-24	$9.72	$9.74	$9.70	$9.70	$9.70	143,194
2022-01-21	$9.74	$9.74	$9.72	$9.74	$9.74	1,164,821
2022-01-20	$9.73	$9.75	$9.73	$9.74	$9.74	113,445
2022-01-19	$9.73	$9.74	$9.73	$9.74	$9.74	232,058
2022-01-18	$9.73	$9.75	$9.70	$9.73	$9.73	215,143
2022-01-14	$9.76	$9.76	$9.74	$9.74	$9.74	211,170
2022-01-13	$9.78	$9.78	$9.76	$9.76	$9.76	33,525
2022-01-12	$9.76	$9.77	$9.76	$9.76	$9.76	9,311
2022-01-11	$9.76	$9.77	$9.75	$9.77	$9.77	9,403
2022-01-10	$9.79	$9.79	$9.75	$9.77	$9.77	16,220
2022-01-07	$9.75	$9.78	$9.75	$9.77	$9.77	216,378
2022-01-06	$9.79	$9.79	$9.75	$9.76	$9.76	38,331
2022-01-05	$9.75	$9.79	$9.75	$9.79	$9.79	97,970
2022-01-04	$9.77	$9.78	$9.75	$9.78	$9.78	1,523,384
2022-01-03	$9.75	$9.77	$9.75	$9.76	$9.76	205,721
2021-12-31	$9.74	$9.75	$9.73	$9.74	$9.74	60,870
2021-12-30	$9.74	$9.75	$9.73	$9.74	$9.74	60,427
2021-12-29	$9.74	$9.76	$9.74	$9.74	$9.74	37,127
2021-12-28	$9.74	$9.75	$9.74	$9.74	$9.74	8,505
2021-12-27	$9.77	$9.77	$9.74	$9.74	$9.74	8,407
2021-12-23	$9.75	$9.77	$9.74	$9.75	$9.75	40,324
2021-12-22	$9.76	$9.76	$9.75	$9.75	$9.75	11,778
2021-12-21	$9.75	$9.78	$9.75	$9.76	$9.76	41,827
2021-12-20	$9.75	$9.77	$9.75	$9.76	$9.76	215,512
2021-12-17	$9.76	$9.78	$9.76	$9.78	$9.78	54,124
2021-12-16	$9.79	$9.79	$9.77	$9.77	$9.77	150,201
2021-12-15	$9.79	$9.79	$9.77	$9.78	$9.78	57,096
2021-12-14	$9.80	$9.80	$9.78	$9.79	$9.79	2,102,734
2021-12-13	$9.79	$9.80	$9.78	$9.80	$9.80	800,299
2021-12-10	$9.79	$9.80	$9.78	$9.79	$9.79	10,091
2021-12-09	$9.82	$9.82	$9.78	$9.78	$9.78	39,384
2021-12-08	$9.79	$9.81	$9.79	$9.81	$9.81	33,160
2021-12-07	$9.79	$9.81	$9.78	$9.79	$9.79	81,564
2021-12-06	$9.79	$9.80	$9.79	$9.79	$9.79	22,004
2021-12-03	$9.78	$9.80	$9.78	$9.79	$9.79	74,231
2021-12-02	$9.80	$9.80	$9.77	$9.78	$9.78	19,806
2021-12-01	$9.78	$9.79	$9.75	$9.78	$9.78	467,477
2021-11-30	$9.78	$9.80	$9.78	$9.79	$9.79	102,903
2021-11-29	$9.80	$9.82	$9.78	$9.78	$9.78	286,264
2021-11-26	$9.79	$9.82	$9.78	$9.80	$9.80	278,790
2021-11-24	$9.84	$9.84	$9.81	$9.82	$9.82	188,898
2021-11-23	$9.84	$9.84	$9.79	$9.83	$9.83	386,280
2021-11-22	$9.82	$9.85	$9.81	$9.85	$9.85	259,365
2021-11-19	$9.84	$9.84	$9.79	$9.82	$9.82	993,421
2021-11-18	$9.82	$9.85	$9.81	$9.82	$9.82	528,638
2021-11-17	$9.82	$9.84	$9.80	$9.82	$9.82	94,094
2021-11-16	$9.84	$9.85	$9.81	$9.83	$9.83	273,173
2021-11-15	$9.85	$9.85	$9.82	$9.84	$9.84	103,627
2021-11-12	$9.85	$9.85	$9.81	$9.85	$9.85	443,392
2021-11-11	$9.85	$9.85	$9.82	$9.84	$9.84	614,568
2021-11-10	$9.81	$9.86	$9.78	$9.85	$9.85	432,475
2021-11-09	$9.82	$9.83	$9.78	$9.81	$9.81	663,311
2021-11-08	$9.82	$9.82	$9.80	$9.81	$9.81	210,897
2021-11-05	$9.83	$9.83	$9.79	$9.82	$9.82	63,777
2021-11-04	$9.82	$9.82	$9.80	$9.81	$9.81	30,710
2021-11-03	$9.82	$9.83	$9.79	$9.81	$9.81	436,251
2021-11-02	$9.84	$9.84	$9.81	$9.83	$9.83	62,726
2021-11-01	$9.84	$9.84	$9.80	$9.83	$9.83	618,974
2021-10-29	$9.83	$9.84	$9.81	$9.84	$9.84	138,907
2021-10-28	$9.85	$9.85	$9.79	$9.82	$9.82	52,630
2021-10-27	$9.83	$9.83	$9.78	$9.83	$9.83	160,158
2021-10-26	$9.85	$9.85	$9.81	$9.84	$9.84	260,641
2021-10-25	$9.84	$9.85	$9.82	$9.84	$9.84	869,599
2021-10-22	$9.84	$9.84	$9.81	$9.83	$9.83	322,608
2021-10-21	$9.81	$9.84	$9.81	$9.83	$9.83	512,199
2021-10-20	$9.77	$9.77	$9.75	$9.76	$9.76	64,905
2021-10-19	$9.75	$9.78	$9.75	$9.76	$9.76	50,015
2021-10-18	$9.76	$9.77	$9.75	$9.76	$9.76	80,725
2021-10-15	$9.76	$9.78	$9.74	$9.74	$9.74	98,896
2021-10-14	$9.77	$9.77	$9.74	$9.76	$9.76	89,792
2021-10-13	$9.76	$9.77	$9.75	$9.76	$9.76	623,729
2021-10-12	$9.78	$9.78	$9.76	$9.77	$9.77	320,598
2021-10-11	$9.77	$9.78	$9.75	$9.78	$9.78	9,485
2021-10-08	$9.76	$9.78	$9.75	$9.77	$9.77	185,353
2021-10-07	$9.77	$9.78	$9.75	$9.76	$9.76	7,225
2021-10-06	$9.77	$9.77	$9.75	$9.77	$9.77	96,955
2021-10-05	$9.76	$9.78	$9.75	$9.77	$9.77	298,310
2021-10-04	$9.77	$9.77	$9.75	$9.77	$9.77	1,407,360
2021-10-01	$9.74	$9.77	$9.74	$9.76	$9.76	14,465
2021-09-30	$9.74	$9.76	$9.74	$9.74	$9.74	52,942
2021-09-29	$9.77	$9.77	$9.72	$9.74	$9.74	110,763
2021-09-28	$9.75	$9.76	$9.71	$9.75	$9.75	639,390
2021-09-27	$9.73	$9.76	$9.73	$9.76	$9.76	22,839
2021-09-24	$9.74	$9.75	$9.73	$9.75	$9.75	38,502
2021-09-23	$9.77	$9.77	$9.74	$9.75	$9.75	4,831
2021-09-22	$9.71	$9.76	$9.71	$9.76	$9.76	234,238
2021-09-21	$9.72	$9.76	$9.72	$9.74	$9.74	124,631
2021-09-20	$9.72	$9.74	$9.70	$9.73	$9.73	366,388
2021-09-17	$9.74	$9.76	$9.72	$9.74	$9.74	226,758
2021-09-16	$9.75	$9.76	$9.73	$9.75	$9.75	48,946
2021-09-15	$9.77	$9.77	$9.75	$9.76	$9.76	12,472
2021-09-14	$9.78	$9.78	$9.75	$9.77	$9.77	1,644,706
2021-09-13	$9.76	$9.79	$9.72	$9.78	$9.78	563,121
2021-09-10	$9.73	$9.79	$9.72	$9.76	$9.76	2,826,388
2021-09-09	$9.71	$9.74	$9.71	$9.74	$9.74	192,508
2021-09-08	$9.70	$9.72	$9.70	$9.71	$9.71	1,375,282
2021-09-07	$9.72	$9.73	$9.71	$9.72	$9.72	994,416
2021-09-03	$9.71	$9.73	$9.71	$9.72	$9.72	132,600
2021-09-02	$9.70	$9.72	$9.70	$9.70	$9.70	86,377
2021-09-01	$9.71	$9.71	$9.69	$9.70	$9.70	1,120,095
2021-08-31	$9.68	$9.71	$9.67	$9.71	$9.71	433,242
2021-08-30	$9.68	$9.70	$9.66	$9.68	$9.68	1,083,907
2021-08-27	$9.70	$9.70	$9.66	$9.70	$9.70	243,730
2021-08-26	$9.70	$9.70	$9.67	$9.68	$9.68	59,601
2021-08-25	$9.67	$9.69	$9.66	$9.69	$9.69	152,197
2021-08-24	$9.69	$9.69	$9.67	$9.67	$9.67	10,029
2021-08-23	$9.67	$9.70	$9.66	$9.69	$9.69	190,478
2021-08-20	$9.69	$9.69	$9.66	$9.67	$9.67	57,526
2021-08-19	$9.67	$9.71	$9.66	$9.67	$9.67	68,008
2021-08-18	$9.72	$9.72	$9.70	$9.71	$9.71	38,914
2021-08-17	$9.72	$9.72	$9.68	$9.72	$9.72	147,149
2021-08-16	$9.72	$9.73	$9.69	$9.72	$9.72	170,701
2021-08-13	$9.74	$9.74	$9.68	$9.71	$9.71	31,452
2021-08-12	$9.70	$9.74	$9.68	$9.69	$9.69	61,155
2021-08-11	$9.68	$9.72	$9.68	$9.71	$9.71	29,391
2021-08-10	$9.79	$9.79	$9.69	$9.70	$9.70	28,694
2021-08-09	$9.74	$9.77	$9.70	$9.72	$9.72	32,434
2021-08-06	$9.70	$9.78	$9.68	$9.77	$9.77	96,954
2021-08-05	$9.74	$9.75	$9.69	$9.71	$9.71	47,960
2021-08-04	$9.74	$9.76	$9.70	$9.72	$9.72	164,241
2021-08-03	$9.75	$9.76	$9.73	$9.74	$9.74	58,140
2021-08-02	$9.78	$9.78	$9.75	$9.75	$9.75	11,895
2021-07-30	$9.75	$9.78	$9.75	$9.78	$9.78	21,491
2021-07-29	$9.77	$9.78	$9.74	$9.75	$9.75	65,638
2021-07-28	$9.76	$9.76	$9.75	$9.75	$9.75	6,144
2021-07-27	$9.74	$9.76	$9.74	$9.75	$9.75	19,772
2021-07-26	$9.77	$9.77	$9.73	$9.75	$9.75	319,953
2021-07-23	$9.79	$9.79	$9.74	$9.76	$9.76	18,480
2021-07-22	$9.79	$9.79	$9.74	$9.76	$9.76	9,535
2021-07-21	$9.75	$9.77	$9.74	$9.76	$9.76	18,098
2021-07-20	$9.77	$9.77	$9.75	$9.75	$9.75	2,916
2021-07-19	$9.76	$9.77	$9.73	$9.77	$9.77	291,035
2021-07-16	$9.74	$9.79	$9.74	$9.76	$9.76	7,327
2021-07-15	$9.79	$9.79	$9.75	$9.77	$9.77	74,790
2021-07-14	$9.82	$9.82	$9.76	$9.76	$9.76	12,173
2021-07-13	$9.84	$9.84	$9.79	$9.81	$9.81	284,083
2021-07-12	$9.84	$9.84	$9.80	$9.80	$9.80	111,372
2021-07-09	$9.77	$9.82	$9.77	$9.80	$9.80	134,913
2021-07-08	$9.74	$9.79	$9.74	$9.77	$9.77	76,441
2021-07-07	$9.73	$9.75	$9.73	$9.75	$9.75	39,708
2021-07-06	$9.73	$9.76	$9.73	$9.75	$9.75	46,970
2021-07-02	$9.76	$9.76	$9.74	$9.75	$9.75	72,811
2021-07-01	$9.75	$9.77	$9.75	$9.75	$9.75	65,736
2021-06-30	$9.76	$9.79	$9.75	$9.75	$9.75	19,787
2021-06-29	$9.74	$9.81	$9.72	$9.77	$9.77	64,326
2021-06-28	$9.84	$9.86	$9.74	$9.80	$9.80	763,413
2021-06-25	$9.80	$9.87	$9.79	$9.87	$9.87	1,885,999
2021-06-24	$9.76	$9.79	$9.76	$9.79	$9.79	171,960
2021-06-23	$9.78	$9.79	$9.76	$9.77	$9.77	375,882
2021-06-22	$9.75	$9.79	$9.75	$9.76	$9.76	38,595
2021-06-21	$9.79	$9.79	$9.76	$9.76	$9.76	10,720
2021-06-18	$9.77	$9.77	$9.75	$9.75	$9.75	25,931
2021-06-17	$9.76	$9.77	$9.75	$9.76	$9.76	18,156
2021-06-16	$9.79	$9.80	$9.76	$9.76	$9.76	116,703
2021-06-15	$9.79	$9.82	$9.78	$9.80	$9.80	53,269
2021-06-14	$9.81	$9.81	$9.78	$9.79	$9.79	49,574
2021-06-11	$9.82	$9.82	$9.79	$9.80	$9.80	22,105
2021-06-10	$9.79	$9.82	$9.77	$9.79	$9.79	45,514
2021-06-09	$9.81	$9.83	$9.78	$9.78	$9.78	213,965
2021-06-08	$9.80	$9.84	$9.77	$9.81	$9.81	498,391
2021-06-07	$9.81	$9.82	$9.77	$9.78	$9.78	1,878,518
2021-06-04	$9.85	$9.85	$9.77	$9.77	$9.77	53,898
2021-06-03	$9.82	$9.85	$9.80	$9.85	$9.85	183,667
2021-06-02	$9.82	$9.86	$9.79	$9.79	$9.79	673,132
2021-06-01	$9.77	$9.86	$9.76	$9.82	$9.82	1,352,518
2021-05-28	$9.83	$9.84	$9.77	$9.77	$9.77	29,623
2021-05-27	$9.83	$9.86	$9.81	$9.85	$9.85	84,283
2021-05-26	$9.80	$9.86	$9.78	$9.82	$9.82	226,684
2021-05-25	$9.80	$9.86	$9.79	$9.81	$9.81	59,401
2021-05-24	$9.76	$9.82	$9.76	$9.80	$9.80	36,569
2021-05-21	$9.79	$9.79	$9.78	$9.78	$9.78	391,915
2021-05-20	$9.78	$9.80	$9.77	$9.77	$9.77	53,478
2021-05-19	$9.78	$9.82	$9.75	$9.79	$9.79	592,239
2021-05-18	$9.76	$9.79	$9.75	$9.77	$9.77	529,774
2021-05-17	$9.82	$9.82	$9.76	$9.76	$9.76	71,506
2021-05-14	$9.82	$9.83	$9.76	$9.82	$9.82	165,515
2021-05-13	$9.82	$9.89	$9.79	$9.79	$9.79	377,625
2021-05-12	$9.84	$9.90	$9.83	$9.88	$9.88	1,527,511
2021-05-11	$9.81	$9.86	$9.78	$9.84	$9.84	594,530
2021-05-10	$9.88	$9.88	$9.82	$9.86	$9.86	76,102
2021-05-07	$9.81	$9.86	$9.80	$9.83	$9.83	95,765
2021-05-06	$9.82	$9.86	$9.80	$9.81	$9.81	340,353
2021-05-05	$9.83	$9.85	$9.82	$9.83	$9.83	22,935
2021-05-04	$9.83	$9.85	$9.81	$9.83	$9.83	406,213
2021-05-03	$9.87	$9.87	$9.80	$9.81	$9.81	2,208,217
2021-04-30	$9.81	$9.87	$9.75	$9.83	$9.83	901,485
2021-04-29	$9.81	$9.86	$9.80	$9.82	$9.82	58,547
2021-04-28	$9.84	$9.84	$9.79	$9.80	$9.80	139,764
2021-04-27	$9.84	$9.87	$9.79	$9.80	$9.80	109,521
2021-04-26	$9.79	$9.86	$9.78	$9.80	$9.80	86,093
2021-04-23	$9.80	$9.81	$9.79	$9.81	$9.81	195,329
2021-04-22	$9.78	$9.82	$9.78	$9.80	$9.80	69,177
2021-04-21	$9.80	$9.81	$9.77	$9.80	$9.80	342,758
2021-04-20	$10.00	$10.00	$9.74	$9.81	$9.81	165,071
2021-04-19	$9.85	$9.87	$9.80	$9.84	$9.84	438,115
2021-04-16	$9.91	$9.91	$9.83	$9.83	$9.83	29,238
2021-04-15	$9.90	$9.92	$9.82	$9.87	$9.87	251,428
2021-04-14	$9.91	$9.93	$9.89	$9.90	$9.90	458,407
2021-04-13	$9.99	$9.99	$9.90	$9.91	$9.91	126,628
2021-04-12	$9.88	$9.95	$9.88	$9.95	$9.95	20,180
2021-04-09	$9.87	$9.89	$9.84	$9.88	$9.88	18,355
2021-04-08	$9.83	$9.92	$9.81	$9.89	$9.89	59,825
2021-04-07	$9.87	$9.87	$9.77	$9.86	$9.86	250,154
2021-04-06	$9.86	$9.87	$9.80	$9.85	$9.85	242,863
2021-04-05	$9.82	$10.00	$9.81	$10.00	$10.00	208,086
2021-04-01	$9.98	$9.98	$9.74	$9.77	$9.77	151,921
2021-03-31	$9.75	$9.90	$9.75	$9.90	$9.90	78,556
2021-03-30	$9.80	$9.85	$9.80	$9.83	$9.83	52,270
2021-03-29	$9.70	$9.90	$9.50	$9.78	$9.78	53,558
2021-03-26	$9.85	$9.96	$9.75	$9.96	$9.96	158,306
2021-03-25	$9.95	$9.95	$9.52	$9.87	$9.87	117,127

Ares Acquisition Corporation - Class A (AAC) News Headlines

Recent Ares Acquisition Corporation - Class A (AAC) News

Similar Companies to Ares Acquisition Corporation - Class A (AAC) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Ares Acquisition Corporation - Class A (AAC) Exchange: NYSE