Ares Acquisition Corporation - Units (1 Ord Share Class A & 1/5 War) (AAC-U) Exchange: NYSE

  1. Overview
  2. Ares Acquisition Corporation - Units (1 Ord Share Class A & 1/5 War) (AAC-U)

Data as of Aug. 21, 2025

$10.81 ($0.04) 0.37%

Ares Acquisition Corporation - Units (1 Ord Share Class A & 1/5 War) - Daily Information
Click for more stock information on Ares Acquisition Corporation - Units (1 Ord Share Class A & 1/5 War).
Daily Information Data
Date Aug. 21, 2025
Open $10.78
Previous Close $10.81
High $10.81
Low $10.78
Adjusted Open $10.78
Previous Adjusted Close $10.81
Adjusted High $10.81
Adjusted Low $10.78

About Ares Acquisition Corporation - Units (1 Ord Share Class A & 1/5 War) (AAC-U)

Ares Acquisition Corporation - Units (1 Ord Share Class A & 1/3 War)

Invest in Ares Acquisition Corporation - Units (1 Ord Share Class A & 1/5 War) (AAC-U)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Ares Acquisition Corporation - Units (1 Ord Share Class A & 1/5 War) (AAC-U)

Date Open High Low Close Adj.Close Volume
2023-11-06 $10.78 $10.81 $10.78 $10.81 $10.81 983
2023-11-03 $10.76 $10.77 $10.76 $10.77 $10.77 3,236
2023-11-02 $10.77 $10.77 $10.77 $10.77 $10.77 1,127
2023-11-01 $10.71 $10.77 $10.71 $10.72 $10.72 6,142
2023-10-31 $10.57 $10.74 $10.23 $10.73 $10.73 24,866
2023-10-30 $9.89 $9.89 $9.89 $9.89 $9.89 4
2023-10-27 $9.89 $9.89 $9.89 $9.89 $9.89 100
2023-10-26 $10.40 $10.40 $9.78 $9.78 $9.78 723
2023-10-25 $10.65 $10.65 $10.38 $10.50 $10.50 9,853
2023-10-24 $10.86 $10.88 $10.86 $10.88 $10.88 3,100
2023-10-23 $10.89 $10.89 $10.89 $10.89 $10.89 1,029
2023-10-20 $10.88 $10.88 $10.88 $10.88 $10.88 0
2023-10-19 $10.88 $10.88 $10.88 $10.88 $10.88 4,000
2023-10-18 $10.88 $10.88 $10.88 $10.88 $10.88 0
2023-10-17 $10.88 $10.88 $10.88 $10.88 $10.88 1,534
2023-10-16 $10.89 $10.89 $10.88 $10.88 $10.88 5,000
2023-10-13 $10.87 $10.87 $10.87 $10.87 $10.87 0
2023-10-12 $10.87 $10.87 $10.87 $10.87 $10.87 101
2023-10-11 $10.88 $10.88 $10.88 $10.88 $10.88 110
2023-10-10 $10.96 $10.96 $10.96 $10.96 $10.96 0
2023-10-09 $10.87 $10.96 $10.87 $10.96 $10.96 700
2023-10-06 $10.87 $10.87 $10.87 $10.87 $10.87 0
2023-10-05 $10.87 $10.88 $10.87 $10.87 $10.87 1,001
2023-10-04 $10.84 $10.84 $10.84 $10.84 $10.84 0
2023-10-03 $10.84 $10.84 $10.84 $10.84 $10.84 10
2023-10-02 $10.84 $10.84 $10.84 $10.84 $10.84 0
2023-09-29 $10.84 $10.84 $10.84 $10.84 $10.84 0
2023-09-28 $10.84 $10.84 $10.84 $10.84 $10.84 100
2023-09-27 $10.85 $10.85 $10.85 $10.85 $10.85 0
2023-09-26 $10.85 $10.85 $10.85 $10.85 $10.85 5
2023-09-25 $10.85 $10.85 $10.85 $10.85 $10.85 0
2023-09-22 $10.85 $10.85 $10.85 $10.85 $10.85 5
2023-09-21 $10.85 $10.85 $10.85 $10.85 $10.85 0
2023-09-20 $10.85 $10.85 $10.85 $10.85 $10.85 100
2023-09-19 $10.87 $10.87 $10.87 $10.87 $10.87 1,821
2023-09-18 $10.87 $10.87 $10.87 $10.87 $10.87 5
2023-09-15 $10.87 $10.87 $10.87 $10.87 $10.87 104
2023-09-14 $10.87 $10.87 $10.87 $10.87 $10.87 1
2023-09-13 $10.87 $10.87 $10.87 $10.87 $10.87 200
2023-09-12 $10.84 $10.84 $10.84 $10.84 $10.84 0
2023-09-11 $10.84 $10.84 $10.84 $10.84 $10.84 0
2023-09-08 $10.84 $10.84 $10.84 $10.84 $10.84 0
2023-09-07 $10.84 $10.84 $10.84 $10.84 $10.84 0
2023-09-06 $10.84 $10.84 $10.84 $10.84 $10.84 154
2023-09-05 $10.82 $10.82 $10.82 $10.82 $10.82 0
2023-09-01 $10.82 $10.82 $10.82 $10.82 $10.82 0
2023-08-31 $10.82 $10.82 $10.82 $10.82 $10.82 300
2023-08-30 $10.82 $10.82 $10.82 $10.82 $10.82 0
2023-08-29 $10.82 $10.82 $10.82 $10.82 $10.82 0
2023-08-28 $10.82 $10.82 $10.82 $10.82 $10.82 0
2023-08-25 $10.82 $10.82 $10.82 $10.82 $10.82 100
2023-08-24 $10.84 $10.84 $10.84 $10.84 $10.84 0
2023-08-23 $10.84 $10.84 $10.84 $10.84 $10.84 151
2023-08-22 $10.81 $10.81 $10.81 $10.81 $10.81 1,004
2023-08-21 $10.90 $10.90 $10.81 $10.81 $10.81 745
2023-08-18 $10.82 $10.82 $10.82 $10.82 $10.82 250
2023-08-17 $10.81 $10.81 $10.81 $10.81 $10.81 1,610
2023-08-16 $10.81 $10.81 $10.81 $10.81 $10.81 243
2023-08-15 $10.82 $10.82 $10.82 $10.82 $10.82 0
2023-08-14 $10.82 $10.82 $10.82 $10.82 $10.82 100
2023-08-11 $10.81 $10.81 $10.81 $10.81 $10.81 3
2023-08-10 $10.81 $10.81 $10.81 $10.81 $10.81 49
2023-08-09 $10.81 $10.81 $10.81 $10.81 $10.81 315
2023-08-08 $10.81 $10.81 $10.81 $10.81 $10.81 102
2023-08-07 $10.80 $10.80 $10.80 $10.80 $10.80 0
2023-08-04 $10.80 $10.80 $10.80 $10.80 $10.80 1,132
2023-08-03 $10.81 $10.81 $10.81 $10.81 $10.81 3,101
2023-08-02 $10.85 $10.85 $10.85 $10.85 $10.85 0
2023-08-01 $10.85 $10.85 $10.85 $10.85 $10.85 90
2023-07-31 $10.75 $10.85 $10.75 $10.85 $10.85 3,759
2023-07-28 $10.70 $10.70 $10.70 $10.70 $10.70 300
2023-07-27 $10.73 $10.73 $10.73 $10.73 $10.73 50
2023-07-26 $10.73 $10.73 $10.73 $10.73 $10.73 0
2023-07-25 $10.73 $10.73 $10.73 $10.73 $10.73 0
2023-07-24 $10.73 $10.73 $10.73 $10.73 $10.73 0
2023-07-21 $10.73 $10.73 $10.73 $10.73 $10.73 4,230
2023-07-20 $10.73 $10.73 $10.73 $10.73 $10.73 1,872
2023-07-19 $10.73 $10.73 $10.73 $10.73 $10.73 200
2023-07-18 $10.80 $10.80 $10.80 $10.80 $10.80 0
2023-07-17 $10.80 $10.80 $10.80 $10.80 $10.80 205
2023-07-14 $10.75 $10.75 $10.75 $10.75 $10.75 6
2023-07-13 $10.75 $10.75 $10.75 $10.75 $10.75 0
2023-07-12 $10.75 $10.75 $10.75 $10.75 $10.75 0
2023-07-11 $10.75 $10.75 $10.75 $10.75 $10.75 467
2023-07-10 $10.65 $10.71 $10.65 $10.71 $10.71 2,500
2023-07-07 $10.71 $10.71 $10.71 $10.71 $10.71 30
2023-07-06 $10.71 $10.71 $10.71 $10.71 $10.71 900
2023-07-05 $10.75 $10.75 $10.75 $10.75 $10.75 100
2023-07-03 $10.71 $10.71 $10.71 $10.71 $10.71 5,080
2023-06-30 $10.68 $10.70 $10.67 $10.70 $10.70 1,789
2023-06-29 $10.66 $10.66 $10.66 $10.66 $10.66 203
2023-06-28 $10.60 $10.62 $10.60 $10.62 $10.62 2,760
2023-06-27 $10.65 $10.67 $10.65 $10.67 $10.67 11,576
2023-06-26 $10.59 $10.59 $10.59 $10.59 $10.59 129
2023-06-23 $10.62 $10.62 $10.62 $10.62 $10.62 550
2023-06-22 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-06-21 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-06-20 $10.67 $10.68 $10.66 $10.68 $10.68 10,000
2023-06-16 $10.63 $10.64 $10.63 $10.64 $10.64 3,349
2023-06-15 $10.60 $10.60 $10.60 $10.60 $10.60 100
2023-06-14 $10.63 $10.63 $10.63 $10.63 $10.63 0
2023-06-13 $10.62 $10.63 $10.62 $10.63 $10.63 669
2023-06-12 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-06-09 $10.60 $10.60 $10.60 $10.60 $10.60 101
2023-06-08 $10.60 $10.60 $10.60 $10.60 $10.60 3,150
2023-06-07 $10.60 $10.60 $10.60 $10.60 $10.60 284
2023-06-06 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-06-05 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-06-02 $10.65 $10.65 $10.65 $10.65 $10.65 122
2023-06-01 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-05-31 $10.59 $10.65 $10.59 $10.59 $10.59 1,364
2023-05-30 $10.59 $10.59 $10.59 $10.59 $10.59 42
2023-05-26 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-05-25 $10.59 $10.59 $10.59 $10.59 $10.59 35
2023-05-24 $10.59 $10.59 $10.59 $10.59 $10.59 36
2023-05-23 $10.59 $10.59 $10.59 $10.59 $10.59 9
2023-05-22 $10.59 $10.59 $10.59 $10.59 $10.59 177
2023-05-19 $10.59 $10.59 $10.56 $10.56 $10.56 10,005
2023-05-18 $10.59 $10.64 $10.59 $10.64 $10.64 486
2023-05-17 $10.58 $10.58 $10.58 $10.58 $10.58 0
2023-05-16 $10.58 $10.58 $10.58 $10.58 $10.58 53
2023-05-15 $10.58 $10.58 $10.58 $10.58 $10.58 219
2023-05-12 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-05-11 $10.54 $10.54 $10.54 $10.54 $10.54 5
2023-05-10 $10.52 $10.55 $10.52 $10.54 $10.54 1,190
2023-05-09 $10.50 $10.50 $10.50 $10.50 $10.50 10
2023-05-08 $10.50 $10.50 $10.50 $10.50 $10.50 936
2023-05-05 $10.50 $10.50 $10.50 $10.50 $10.50 2,191
2023-05-04 $10.53 $10.53 $10.53 $10.53 $10.53 29
2023-05-03 $10.53 $10.53 $10.53 $10.53 $10.53 240
2023-05-02 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-05-01 $10.50 $10.50 $10.50 $10.50 $10.50 1,150
2023-04-28 $10.50 $10.51 $10.50 $10.50 $10.50 4,902
2023-04-27 $10.50 $10.50 $10.50 $10.50 $10.50 2,600
2023-04-26 $10.50 $10.50 $10.50 $10.50 $10.50 8
2023-04-25 $10.50 $10.50 $10.50 $10.50 $10.50 10
2023-04-24 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-04-21 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-04-20 $10.50 $10.50 $10.50 $10.50 $10.50 371
2023-04-19 $10.50 $10.50 $10.50 $10.50 $10.50 25
2023-04-18 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-04-17 $10.50 $10.50 $10.50 $10.50 $10.50 3,851
2023-04-14 $10.50 $10.50 $10.50 $10.50 $10.50 3,750
2023-04-13 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-04-12 $10.50 $10.50 $10.50 $10.50 $10.50 111
2023-04-11 $10.53 $10.53 $10.53 $10.53 $10.53 0
2023-04-10 $10.53 $10.53 $10.53 $10.53 $10.53 128
2023-04-06 $10.49 $10.49 $10.49 $10.49 $10.49 1
2023-04-05 $10.49 $10.49 $10.49 $10.49 $10.49 501
2023-04-04 $10.49 $10.49 $10.49 $10.49 $10.49 2,500
2023-04-03 $10.49 $10.49 $10.49 $10.49 $10.49 4,031
2023-03-31 $10.58 $10.58 $10.49 $10.49 $10.49 2,250
2023-03-30 $10.51 $10.51 $10.51 $10.51 $10.51 3
2023-03-29 $10.51 $10.51 $10.51 $10.51 $10.51 0
2023-03-28 $10.51 $10.51 $10.51 $10.51 $10.51 0
2023-03-27 $10.51 $10.51 $10.51 $10.51 $10.51 49
2023-03-24 $10.49 $10.51 $10.49 $10.51 $10.51 226
2023-03-23 $10.50 $10.50 $10.49 $10.49 $10.49 319
2023-03-22 $10.48 $10.48 $10.48 $10.48 $10.48 100
2023-03-21 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-03-20 $10.43 $10.43 $10.43 $10.43 $10.43 501
2023-03-17 $10.42 $10.42 $10.42 $10.42 $10.42 88
2023-03-16 $10.42 $10.42 $10.42 $10.42 $10.42 47
2023-03-15 $10.42 $10.42 $10.42 $10.42 $10.42 105
2023-03-14 $10.39 $10.42 $10.39 $10.42 $10.42 655
2023-03-13 $10.44 $10.44 $10.41 $10.42 $10.42 2,716
2023-03-10 $10.43 $10.43 $10.43 $10.43 $10.43 1,005
2023-03-09 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-03-08 $10.41 $10.41 $10.41 $10.41 $10.41 300
2023-03-07 $10.41 $10.41 $10.41 $10.41 $10.41 216
2023-03-06 $10.46 $10.46 $10.46 $10.46 $10.46 253
2023-03-03 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-03-02 $10.41 $10.41 $10.41 $10.41 $10.41 500
2023-03-01 $10.23 $10.41 $10.23 $10.41 $10.41 2,370
2023-02-28 $10.42 $10.42 $10.42 $10.42 $10.42 4
2023-02-27 $10.39 $10.42 $10.39 $10.42 $10.42 850
2023-02-24 $10.36 $10.39 $10.36 $10.39 $10.39 300
2023-02-23 $10.39 $10.39 $10.39 $10.39 $10.39 897
2023-02-22 $10.37 $10.39 $10.37 $10.39 $10.39 208
2023-02-21 $10.21 $10.36 $10.21 $10.36 $10.36 209
2023-02-17 $10.32 $10.32 $10.32 $10.32 $10.32 117
2023-02-16 $10.37 $10.37 $10.37 $10.37 $10.37 0
2023-02-15 $10.38 $10.38 $10.37 $10.37 $10.37 437
2023-02-14 $10.38 $10.38 $10.38 $10.38 $10.38 5,394
2023-02-13 $10.24 $10.35 $10.24 $10.34 $10.34 5,289
2023-02-10 $10.35 $10.35 $10.35 $10.35 $10.35 15
2023-02-09 $10.33 $10.35 $10.33 $10.35 $10.35 1,554
2023-02-08 $10.34 $10.34 $10.34 $10.34 $10.34 0
2023-02-07 $10.34 $10.34 $10.34 $10.34 $10.34 89
2023-02-06 $10.34 $10.35 $10.34 $10.34 $10.34 1,917
2023-02-03 $10.32 $10.32 $10.32 $10.32 $10.32 100
2023-02-02 $10.29 $10.58 $10.29 $10.29 $10.29 2,186
2023-02-01 $10.20 $10.30 $10.20 $10.30 $10.30 3,139
2023-01-31 $10.30 $10.30 $10.30 $10.30 $10.30 100
2023-01-30 $10.29 $10.29 $10.29 $10.29 $10.29 820
2023-01-27 $10.28 $10.29 $10.28 $10.29 $10.29 2,089
2023-01-26 $10.20 $10.20 $10.20 $10.20 $10.20 14
2023-01-25 $10.24 $10.24 $10.20 $10.20 $10.20 5,335
2023-01-24 $10.15 $10.25 $10.15 $10.24 $10.24 5,493
2023-01-23 $10.26 $10.27 $10.26 $10.27 $10.27 200
2023-01-20 $10.18 $10.21 $10.17 $10.21 $10.21 805
2023-01-19 $10.15 $10.20 $10.15 $10.20 $10.20 14,542
2023-01-18 $10.16 $10.20 $10.15 $10.15 $10.15 10,473
2023-01-17 $10.26 $10.26 $10.26 $10.26 $10.26 0
2023-01-13 $10.26 $10.26 $10.26 $10.26 $10.26 101
2023-01-12 $10.25 $10.25 $10.25 $10.25 $10.25 186
2023-01-11 $10.23 $10.25 $10.23 $10.25 $10.25 50,224
2023-01-10 $10.24 $10.24 $10.23 $10.23 $10.23 3,778
2023-01-09 $10.21 $10.24 $10.21 $10.24 $10.24 42,887
2023-01-06 $10.20 $10.21 $10.20 $10.21 $10.21 1,100
2023-01-05 $10.20 $10.21 $10.20 $10.21 $10.21 250
2023-01-04 $10.19 $10.20 $10.19 $10.19 $10.19 6,500
2023-01-03 $10.15 $10.20 $10.15 $10.20 $10.20 24,550
2022-12-30 $10.17 $10.17 $10.16 $10.17 $10.17 1,999
2022-12-29 $10.15 $10.16 $10.15 $10.16 $10.16 4,201
2022-12-28 $10.14 $10.18 $10.14 $10.18 $10.18 5,042
2022-12-27 $10.18 $10.18 $10.18 $10.18 $10.18 32
2022-12-23 $10.16 $10.19 $10.15 $10.18 $10.18 11,746
2022-12-22 $10.17 $10.17 $10.16 $10.16 $10.16 2,215
2022-12-21 $10.18 $10.18 $10.16 $10.18 $10.18 46,310
2022-12-20 $10.16 $10.22 $10.16 $10.22 $10.22 625
2022-12-19 $10.02 $10.17 $10.02 $10.17 $10.17 6,543
2022-12-16 $10.16 $10.16 $10.16 $10.16 $10.16 1,950
2022-12-15 $10.15 $10.15 $10.15 $10.15 $10.15 84
2022-12-14 $10.15 $10.15 $10.15 $10.15 $10.15 1,269
2022-12-13 $10.13 $10.16 $10.13 $10.16 $10.16 33,152
2022-12-12 $10.12 $10.15 $10.12 $10.14 $10.14 496,790
2022-12-09 $10.19 $10.20 $10.14 $10.15 $10.15 126,933
2022-12-08 $10.31 $10.31 $10.14 $10.15 $10.15 94,141
2022-12-07 $10.15 $10.17 $10.14 $10.15 $10.15 248,866
2022-12-06 $10.18 $10.19 $10.15 $10.16 $10.16 182,545
2022-12-05 $10.04 $10.04 $10.04 $10.04 $10.04 14,338
2022-12-02 $10.04 $10.04 $10.03 $10.04 $10.04 8,210
2022-12-01 $10.03 $10.03 $10.03 $10.03 $10.03 457
2022-11-30 $10.02 $10.03 $10.02 $10.03 $10.03 5,551
2022-11-29 $10.01 $10.03 $10.01 $10.03 $10.03 3,134
2022-11-28 $10.01 $10.01 $10.01 $10.01 $10.01 169
2022-11-25 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-11-23 $10.01 $10.02 $10.01 $10.02 $10.02 701
2022-11-22 $10.01 $10.01 $10.01 $10.01 $10.01 1,330
2022-11-21 $10.01 $10.01 $10.01 $10.01 $10.01 9,256
2022-11-18 $10.01 $10.01 $10.01 $10.01 $10.01 1,130
2022-11-17 $10.00 $10.01 $10.00 $10.01 $10.01 2,720
2022-11-16 $10.00 $10.00 $10.00 $10.00 $10.00 513
2022-11-15 $10.00 $10.01 $10.00 $10.01 $10.01 1,045
2022-11-14 $10.00 $10.00 $10.00 $10.00 $10.00 3,746
2022-11-11 $10.00 $10.00 $10.00 $10.00 $10.00 1,200
2022-11-10 $10.00 $10.00 $10.00 $10.00 $10.00 4,118
2022-11-09 $10.00 $10.00 $9.99 $9.99 $9.99 773
2022-11-08 $10.00 $10.00 $9.99 $9.99 $9.99 70,220
2022-11-07 $9.98 $10.00 $9.98 $10.00 $10.00 1,100
2022-11-04 $9.99 $9.99 $9.98 $9.98 $9.98 6,201
2022-11-03 $9.99 $9.99 $9.99 $9.99 $9.99 103
2022-11-02 $9.97 $9.97 $9.97 $9.97 $9.97 200
2022-11-01 $9.97 $9.97 $9.97 $9.97 $9.97 484
2022-10-31 $9.98 $9.98 $9.97 $9.97 $9.97 19,021
2022-10-28 $9.98 $9.98 $9.98 $9.98 $9.98 400
2022-10-27 $9.98 $9.98 $9.98 $9.98 $9.98 5,060
2022-10-26 $9.98 $9.98 $9.98 $9.98 $9.98 200
2022-10-25 $9.95 $9.96 $9.95 $9.96 $9.96 3,800
2022-10-24 $9.95 $9.97 $9.95 $9.95 $9.95 4,710
2022-10-21 $9.95 $9.95 $9.95 $9.95 $9.95 10
2022-10-20 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-10-19 $9.95 $9.97 $9.95 $9.95 $9.95 45,699
2022-10-18 $9.95 $9.95 $9.95 $9.95 $9.95 1
2022-10-17 $9.95 $9.95 $9.95 $9.95 $9.95 9,542
2022-10-14 $9.95 $9.95 $9.95 $9.95 $9.95 2,581
2022-10-13 $9.96 $9.96 $9.95 $9.95 $9.95 13,749
2022-10-12 $9.95 $9.97 $9.95 $9.95 $9.95 57,726
2022-10-11 $9.95 $9.95 $9.95 $9.95 $9.95 57,153
2022-10-10 $9.95 $9.95 $9.95 $9.95 $9.95 23,752
2022-10-07 $9.96 $9.96 $9.95 $9.95 $9.95 4,269
2022-10-06 $9.95 $9.95 $9.95 $9.95 $9.95 608
2022-10-05 $9.95 $9.95 $9.95 $9.95 $9.95 2,600
2022-10-04 $9.93 $9.95 $9.93 $9.95 $9.95 255,927
2022-10-03 $9.92 $9.92 $9.92 $9.92 $9.92 29,961
2022-09-30 $9.95 $9.95 $9.95 $9.95 $9.95 11
2022-09-29 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-09-28 $9.94 $9.95 $9.94 $9.95 $9.95 30,654
2022-09-27 $9.95 $9.98 $9.95 $9.95 $9.95 7,215
2022-09-26 $9.94 $9.97 $9.94 $9.95 $9.95 3,015
2022-09-23 $9.94 $9.95 $9.94 $9.94 $9.94 8,070
2022-09-22 $9.95 $9.97 $9.95 $9.96 $9.96 8,527
2022-09-21 $9.95 $9.95 $9.95 $9.95 $9.95 12
2022-09-20 $9.95 $9.97 $9.95 $9.95 $9.95 3,891
2022-09-19 $9.95 $9.95 $9.94 $9.95 $9.95 24,962
2022-09-16 $9.90 $9.97 $9.90 $9.95 $9.95 5,031
2022-09-15 $9.94 $9.94 $9.94 $9.94 $9.94 10,958
2022-09-14 $9.96 $9.96 $9.96 $9.96 $9.96 552
2022-09-13 $9.94 $9.95 $9.94 $9.94 $9.94 2,052
2022-09-12 $9.93 $9.93 $9.93 $9.93 $9.93 459
2022-09-09 $9.93 $9.93 $9.92 $9.92 $9.92 7,426
2022-09-08 $9.93 $9.93 $9.92 $9.93 $9.93 11,218
2022-09-07 $9.93 $9.94 $9.93 $9.94 $9.94 1,658
2022-09-06 $9.92 $9.93 $9.91 $9.92 $9.92 21,370
2022-09-02 $9.92 $9.92 $9.91 $9.91 $9.91 4,206
2022-09-01 $9.92 $9.93 $9.92 $9.92 $9.92 966
2022-08-31 $9.92 $9.93 $9.92 $9.93 $9.93 4,279
2022-08-30 $9.92 $9.93 $9.92 $9.92 $9.92 8,063
2022-08-29 $9.93 $9.93 $9.93 $9.93 $9.93 3,674
2022-08-26 $9.88 $9.93 $9.88 $9.93 $9.93 13,360
2022-08-25 $9.89 $9.91 $9.89 $9.91 $9.91 2,417
2022-08-24 $9.88 $9.90 $9.88 $9.88 $9.88 2,147
2022-08-23 $9.88 $9.88 $9.88 $9.88 $9.88 50,257
2022-08-22 $9.89 $9.90 $9.89 $9.89 $9.89 2,021
2022-08-19 $9.86 $9.89 $9.86 $9.89 $9.89 9,350
2022-08-18 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-08-17 $9.92 $9.93 $9.92 $9.92 $9.92 6,722
2022-08-16 $9.90 $9.91 $9.88 $9.89 $9.89 5,403
2022-08-15 $9.91 $9.91 $9.91 $9.91 $9.91 22,408
2022-08-12 $9.91 $9.91 $9.90 $9.91 $9.91 24,621
2022-08-11 $9.91 $9.91 $9.91 $9.91 $9.91 10,265
2022-08-10 $9.90 $9.90 $9.90 $9.90 $9.90 1,626
2022-08-09 $9.90 $9.91 $9.90 $9.90 $9.90 4,705
2022-08-08 $9.90 $9.90 $9.90 $9.90 $9.90 132
2022-08-05 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-08-04 $9.91 $9.91 $9.90 $9.90 $9.90 1,267
2022-08-03 $9.90 $9.90 $9.89 $9.90 $9.90 11,870
2022-08-02 $9.91 $9.92 $9.91 $9.92 $9.92 1,071
2022-08-01 $9.87 $9.89 $9.87 $9.89 $9.89 18,157
2022-07-29 $9.89 $9.90 $9.88 $9.88 $9.88 32,699
2022-07-28 $9.90 $9.90 $9.89 $9.89 $9.89 300
2022-07-27 $9.89 $9.90 $9.88 $9.88 $9.88 31,463
2022-07-26 $9.89 $9.89 $9.89 $9.89 $9.89 1,498
2022-07-25 $9.89 $9.92 $9.87 $9.91 $9.91 19,768
2022-07-22 $9.92 $9.92 $9.87 $9.87 $9.87 3,635
2022-07-21 $9.89 $9.89 $9.87 $9.89 $9.89 3,850
2022-07-20 $9.85 $9.87 $9.85 $9.87 $9.87 5,368
2022-07-19 $9.85 $9.85 $9.85 $9.85 $9.85 100
2022-07-18 $9.87 $9.88 $9.86 $9.88 $9.88 1,801
2022-07-15 $9.87 $9.87 $9.87 $9.87 $9.87 532
2022-07-14 $9.87 $9.87 $9.87 $9.87 $9.87 1,111
2022-07-13 $9.87 $9.87 $9.87 $9.87 $9.87 1,000
2022-07-12 $9.82 $9.87 $9.82 $9.87 $9.87 2,343
2022-07-11 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-07-08 $9.87 $9.89 $9.87 $9.89 $9.89 1,047
2022-07-07 $9.87 $9.87 $9.87 $9.87 $9.87 24,709
2022-07-06 $9.83 $9.88 $9.83 $9.88 $9.88 6,503
2022-07-05 $9.84 $9.87 $9.84 $9.87 $9.87 4,001
2022-07-01 $9.87 $9.87 $9.87 $9.87 $9.87 1,952
2022-06-30 $9.87 $9.87 $9.86 $9.86 $9.86 45,600
2022-06-29 $9.87 $9.88 $9.87 $9.88 $9.88 2,370
2022-06-28 $9.88 $9.88 $9.88 $9.88 $9.88 1,040
2022-06-27 $9.81 $9.88 $9.81 $9.88 $9.88 4,092
2022-06-24 $9.86 $9.88 $9.86 $9.88 $9.88 3,800
2022-06-23 $9.85 $9.85 $9.85 $9.85 $9.85 10,360
2022-06-22 $9.84 $9.85 $9.84 $9.85 $9.85 25,050
2022-06-21 $9.82 $9.85 $9.82 $9.85 $9.85 3,157
2022-06-17 $9.84 $9.84 $9.84 $9.84 $9.84 5,421
2022-06-16 $9.86 $9.86 $9.84 $9.85 $9.85 22,579
2022-06-15 $9.85 $9.85 $9.85 $9.85 $9.85 605
2022-06-14 $9.83 $9.85 $9.83 $9.85 $9.85 3,505
2022-06-13 $9.88 $9.88 $9.84 $9.84 $9.84 11,026
2022-06-10 $9.85 $9.85 $9.85 $9.85 $9.85 502
2022-06-09 $9.84 $9.84 $9.84 $9.84 $9.84 86
2022-06-08 $9.81 $9.84 $9.81 $9.84 $9.84 5,831
2022-06-07 $9.88 $9.88 $9.85 $9.85 $9.85 595
2022-06-06 $9.84 $9.84 $9.84 $9.84 $9.84 300
2022-06-03 $9.84 $9.84 $9.84 $9.84 $9.84 3,200
2022-06-02 $9.81 $9.84 $9.81 $9.84 $9.84 422
2022-06-01 $9.84 $9.85 $9.83 $9.85 $9.85 1,509
2022-05-31 $9.84 $9.84 $9.84 $9.84 $9.84 101
2022-05-27 $9.84 $9.84 $9.84 $9.84 $9.84 1,001
2022-05-26 $9.81 $9.84 $9.81 $9.84 $9.84 16,601
2022-05-25 $9.81 $9.84 $9.81 $9.83 $9.83 10,759
2022-05-24 $9.83 $9.84 $9.83 $9.83 $9.83 30,596
2022-05-23 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-05-20 $9.81 $9.81 $9.81 $9.81 $9.81 10,050
2022-05-19 $9.80 $9.83 $9.80 $9.82 $9.82 15,422
2022-05-18 $9.85 $9.86 $9.84 $9.84 $9.84 46,592
2022-05-17 $9.81 $9.85 $9.81 $9.84 $9.84 18,892
2022-05-16 $9.83 $9.83 $9.83 $9.83 $9.83 260,105
2022-05-13 $9.80 $9.81 $9.80 $9.81 $9.81 11,452
2022-05-12 $9.82 $9.87 $9.82 $9.85 $9.85 16,667
2022-05-11 $9.86 $9.87 $9.85 $9.87 $9.87 8,060
2022-05-10 $9.86 $9.87 $9.86 $9.87 $9.87 5,817
2022-05-09 $9.89 $9.89 $9.87 $9.87 $9.87 13,876
2022-05-06 $9.91 $9.91 $9.91 $9.91 $9.91 1,400
2022-05-05 $9.92 $9.92 $9.92 $9.92 $9.92 1,600
2022-05-04 $9.90 $9.90 $9.86 $9.86 $9.86 1,736
2022-05-03 $9.89 $9.91 $9.89 $9.91 $9.91 74,914
2022-05-02 $9.89 $9.89 $9.88 $9.89 $9.89 45,700
2022-04-29 $9.91 $9.91 $9.89 $9.90 $9.90 11,450
2022-04-28 $9.89 $9.89 $9.89 $9.89 $9.89 1,200
2022-04-27 $9.94 $9.94 $9.91 $9.92 $9.92 51,804
2022-04-26 $9.96 $9.96 $9.94 $9.94 $9.94 305
2022-04-25 $9.97 $9.97 $9.97 $9.97 $9.97 221
2022-04-22 $9.95 $9.95 $9.92 $9.92 $9.92 8,908
2022-04-21 $9.92 $9.92 $9.92 $9.92 $9.92 3,946
2022-04-20 $9.92 $9.92 $9.90 $9.91 $9.91 108,016
2022-04-19 $9.91 $9.91 $9.91 $9.91 $9.91 1,157
2022-04-18 $9.91 $9.92 $9.91 $9.91 $9.91 2,280
2022-04-14 $9.80 $9.92 $9.80 $9.90 $9.90 1,037
2022-04-13 $9.92 $9.92 $9.90 $9.90 $9.90 5,017
2022-04-12 $9.88 $9.93 $9.88 $9.93 $9.93 3,205
2022-04-11 $9.95 $9.95 $9.84 $9.84 $9.84 516
2022-04-08 $9.93 $9.93 $9.92 $9.93 $9.93 1,625
2022-04-07 $9.89 $9.91 $9.89 $9.91 $9.91 2,712
2022-04-06 $9.89 $9.89 $9.89 $9.89 $9.89 270
2022-04-05 $9.86 $9.91 $9.86 $9.91 $9.91 6,874
2022-04-04 $9.85 $9.90 $9.85 $9.86 $9.86 5,597
2022-04-01 $9.85 $9.87 $9.83 $9.85 $9.85 6,538
2022-03-31 $9.87 $9.90 $9.85 $9.90 $9.90 11,066
2022-03-30 $9.86 $9.87 $9.85 $9.87 $9.87 12,204
2022-03-29 $9.82 $9.87 $9.82 $9.85 $9.85 7,257
2022-03-28 $9.88 $9.88 $9.85 $9.85 $9.85 15,977
2022-03-25 $9.85 $9.85 $9.85 $9.85 $9.85 1,516
2022-03-24 $9.86 $9.87 $9.85 $9.87 $9.87 8,342
2022-03-23 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-03-22 $9.85 $9.86 $9.85 $9.86 $9.86 1,063
2022-03-21 $9.83 $9.83 $9.82 $9.82 $9.82 33,288
2022-03-18 $9.82 $9.83 $9.82 $9.82 $9.82 20,000
2022-03-17 $9.80 $9.83 $9.80 $9.82 $9.82 8,081
2022-03-16 $9.82 $9.83 $9.82 $9.83 $9.83 1,260
2022-03-15 $9.82 $9.83 $9.82 $9.83 $9.83 2,311
2022-03-14 $9.83 $9.84 $9.80 $9.83 $9.83 720,284
2022-03-11 $9.83 $9.85 $9.83 $9.85 $9.85 12,309
2022-03-10 $9.87 $9.87 $9.83 $9.85 $9.85 11,347
2022-03-09 $9.85 $9.85 $9.85 $9.85 $9.85 2,915
2022-03-08 $9.85 $9.85 $9.85 $9.85 $9.85 6,200
2022-03-07 $9.85 $9.86 $9.85 $9.85 $9.85 4,552
2022-03-04 $9.85 $9.86 $9.84 $9.86 $9.86 23,392
2022-03-03 $9.83 $9.85 $9.82 $9.85 $9.85 1,250
2022-03-02 $9.81 $9.81 $9.81 $9.81 $9.81 394
2022-03-01 $9.84 $9.85 $9.82 $9.82 $9.82 21,126
2022-02-28 $9.85 $9.85 $9.83 $9.85 $9.85 10,956
2022-02-25 $9.87 $9.87 $9.84 $9.85 $9.85 10,344
2022-02-24 $9.80 $9.85 $9.80 $9.85 $9.85 6,802
2022-02-23 $9.82 $9.84 $9.82 $9.83 $9.83 8,054
2022-02-22 $9.81 $9.81 $9.81 $9.81 $9.81 477
2022-02-18 $9.82 $9.82 $9.82 $9.82 $9.82 17,192
2022-02-17 $9.82 $9.86 $9.82 $9.83 $9.83 49,949
2022-02-16 $9.83 $9.84 $9.83 $9.84 $9.84 1,539
2022-02-15 $9.82 $9.84 $9.82 $9.84 $9.84 10,574
2022-02-14 $9.83 $9.83 $9.82 $9.82 $9.82 3,167
2022-02-11 $9.84 $9.85 $9.83 $9.83 $9.83 7,183
2022-02-10 $9.82 $9.85 $9.82 $9.83 $9.83 26,590
2022-02-09 $9.83 $9.83 $9.83 $9.83 $9.83 200
2022-02-08 $9.85 $9.85 $9.85 $9.85 $9.85 238
2022-02-07 $9.81 $9.85 $9.81 $9.85 $9.85 1,495
2022-02-04 $9.86 $9.86 $9.84 $9.84 $9.84 2,221
2022-02-03 $9.86 $9.88 $9.86 $9.88 $9.88 3,919
2022-02-02 $9.81 $9.85 $9.81 $9.85 $9.85 9,254
2022-02-01 $9.83 $9.84 $9.83 $9.84 $9.84 766
2022-01-31 $9.81 $9.83 $9.81 $9.83 $9.83 3,464
2022-01-28 $9.82 $9.82 $9.80 $9.80 $9.80 16,561
2022-01-27 $9.85 $9.85 $9.81 $9.81 $9.81 1,318
2022-01-26 $9.85 $9.85 $9.81 $9.81 $9.81 2,215
2022-01-25 $9.81 $9.84 $9.81 $9.84 $9.84 3,239
2022-01-24 $9.82 $9.84 $9.82 $9.83 $9.83 24,915
2022-01-21 $9.86 $9.89 $9.84 $9.84 $9.84 45,975
2022-01-20 $9.89 $9.89 $9.87 $9.89 $9.89 9,479
2022-01-19 $9.88 $9.94 $9.86 $9.86 $9.86 455,703
2022-01-18 $9.90 $9.90 $9.88 $9.89 $9.89 2,147
2022-01-14 $9.90 $9.91 $9.90 $9.91 $9.91 2,013
2022-01-13 $9.92 $9.92 $9.90 $9.92 $9.92 10,419
2022-01-12 $9.85 $9.92 $9.85 $9.91 $9.91 3,135
2022-01-11 $9.92 $9.95 $9.92 $9.93 $9.93 4,231
2022-01-10 $9.91 $9.94 $9.90 $9.93 $9.93 5,990
2022-01-07 $9.98 $9.98 $9.93 $9.94 $9.94 52,849
2022-01-06 $9.93 $9.95 $9.93 $9.94 $9.94 7,720
2022-01-05 $9.95 $9.95 $9.95 $9.95 $9.95 2,389
2022-01-04 $9.95 $9.95 $9.93 $9.94 $9.94 6,409
2022-01-03 $9.97 $9.97 $9.92 $9.95 $9.95 13,311
2021-12-31 $9.93 $9.93 $9.89 $9.93 $9.93 12,518
2021-12-30 $9.89 $9.92 $9.89 $9.92 $9.92 6,130
2021-12-29 $9.91 $9.93 $9.91 $9.91 $9.91 57,731
2021-12-28 $9.91 $9.93 $9.91 $9.92 $9.92 55,031
2021-12-27 $9.93 $9.93 $9.93 $9.93 $9.93 486
2021-12-23 $9.93 $9.94 $9.92 $9.93 $9.93 28,923
2021-12-22 $9.93 $9.94 $9.92 $9.92 $9.92 27,559
2021-12-21 $9.95 $9.96 $9.93 $9.93 $9.93 50,584
2021-12-20 $9.95 $9.96 $9.93 $9.95 $9.95 5,742
2021-12-17 $9.84 $9.95 $9.84 $9.95 $9.95 53,971
2021-12-16 $9.94 $9.95 $9.94 $9.94 $9.94 31,966
2021-12-15 $9.95 $9.97 $9.95 $9.95 $9.95 20,592
2021-12-14 $9.96 $9.98 $9.96 $9.96 $9.96 27,504
2021-12-13 $9.96 $9.99 $9.96 $9.97 $9.97 31,936
2021-12-10 $10.00 $10.00 $9.98 $9.99 $9.99 26,348
2021-12-09 $9.98 $10.00 $9.97 $9.98 $9.98 20,643
2021-12-08 $9.99 $10.00 $9.99 $10.00 $10.00 16,375
2021-12-07 $9.97 $10.00 $9.97 $9.98 $9.98 4,977
2021-12-06 $9.96 $10.00 $9.96 $10.00 $10.00 15,375
2021-12-03 $10.00 $10.00 $9.97 $9.99 $9.99 8,363
2021-12-02 $9.99 $9.99 $9.97 $9.99 $9.99 1,829
2021-12-01 $9.99 $10.00 $9.98 $10.00 $10.00 13,444
2021-11-30 $9.99 $10.04 $9.99 $10.00 $10.00 9,696
2021-11-29 $10.02 $10.02 $9.99 $9.99 $9.99 6,586
2021-11-26 $10.02 $10.05 $10.01 $10.01 $10.01 11,072
2021-11-24 $10.03 $10.07 $10.02 $10.02 $10.02 6,641
2021-11-23 $10.01 $10.07 $10.00 $10.02 $10.02 258,934
2021-11-22 $10.06 $10.06 $10.06 $10.06 $10.06 3,773
2021-11-19 $10.08 $10.08 $10.03 $10.06 $10.06 12,369
2021-11-18 $10.08 $10.08 $10.06 $10.06 $10.06 18,300
2021-11-17 $10.08 $10.08 $10.05 $10.06 $10.06 89,705
2021-11-16 $10.09 $10.09 $10.06 $10.08 $10.08 4,918
2021-11-15 $10.08 $10.10 $10.07 $10.08 $10.08 9,175
2021-11-12 $10.06 $10.11 $10.06 $10.08 $10.08 61,022
2021-11-11 $10.07 $10.08 $10.06 $10.07 $10.07 39,961
2021-11-10 $10.03 $10.10 $10.01 $10.10 $10.10 67,229
2021-11-09 $10.04 $10.06 $10.00 $10.04 $10.04 25,127
2021-11-08 $10.01 $10.05 $10.01 $10.03 $10.03 18,806
2021-11-05 $10.02 $10.04 $10.02 $10.04 $10.04 3,289
2021-11-04 $9.99 $10.04 $9.99 $10.00 $10.00 148,370
2021-11-03 $10.05 $10.09 $10.04 $10.04 $10.04 20,805
2021-11-02 $10.03 $10.08 $10.03 $10.04 $10.04 23,632
2021-11-01 $10.05 $10.06 $10.02 $10.06 $10.06 144,217
2021-10-29 $10.10 $10.10 $10.04 $10.05 $10.05 4,958
2021-10-28 $10.00 $10.02 $10.00 $10.02 $10.02 2,981
2021-10-27 $10.06 $10.06 $10.00 $10.02 $10.02 215,324
2021-10-26 $9.99 $10.06 $9.99 $10.05 $10.05 33,277
2021-10-25 $10.03 $10.05 $10.01 $10.04 $10.04 61,260
2021-10-22 $10.02 $10.04 $10.02 $10.03 $10.03 78,212
2021-10-21 $9.96 $10.06 $9.96 $10.03 $10.03 1,533,775
2021-10-20 $9.92 $9.92 $9.92 $9.92 $9.92 9,029
2021-10-19 $9.92 $9.93 $9.91 $9.92 $9.92 4,386
2021-10-18 $9.92 $9.94 $9.91 $9.93 $9.93 33,844
2021-10-15 $9.92 $9.95 $9.91 $9.91 $9.91 17,559
2021-10-14 $9.92 $9.92 $9.92 $9.92 $9.92 541
2021-10-13 $9.92 $9.93 $9.90 $9.93 $9.93 137,345
2021-10-12 $9.90 $9.94 $9.89 $9.94 $9.94 6,367
2021-10-11 $9.92 $9.95 $9.92 $9.92 $9.92 4,982
2021-10-08 $9.92 $9.94 $9.91 $9.93 $9.93 92,889
2021-10-07 $9.92 $9.93 $9.90 $9.92 $9.92 7,008
2021-10-06 $9.87 $9.93 $9.87 $9.92 $9.92 5,031
2021-10-05 $9.92 $9.92 $9.90 $9.91 $9.91 4,456
2021-10-04 $9.92 $9.93 $9.89 $9.91 $9.91 56,868
2021-10-01 $9.95 $9.95 $9.91 $9.94 $9.94 4,614
2021-09-30 $9.90 $9.92 $9.90 $9.90 $9.90 4,816
2021-09-29 $9.89 $9.90 $9.89 $9.90 $9.90 13,161
2021-09-28 $9.89 $9.92 $9.88 $9.92 $9.92 2,185
2021-09-27 $9.87 $9.94 $9.87 $9.92 $9.92 5,526
2021-09-24 $9.95 $9.95 $9.90 $9.90 $9.90 2,692
2021-09-23 $9.91 $9.91 $9.91 $9.91 $9.91 582
2021-09-22 $9.90 $9.93 $9.90 $9.93 $9.93 4,571
2021-09-21 $9.89 $9.90 $9.89 $9.90 $9.90 2,726
2021-09-20 $9.93 $9.93 $9.88 $9.89 $9.89 23,939
2021-09-17 $9.90 $9.93 $9.89 $9.89 $9.89 17,427
2021-09-16 $9.91 $9.91 $9.91 $9.91 $9.91 1,418
2021-09-15 $9.95 $9.95 $9.91 $9.92 $9.92 27,577
2021-09-14 $9.94 $9.94 $9.92 $9.94 $9.94 22,069
2021-09-13 $9.84 $9.95 $9.84 $9.95 $9.95 12,615
2021-09-10 $9.92 $9.95 $9.90 $9.92 $9.92 21,094
2021-09-09 $9.89 $9.91 $9.88 $9.91 $9.91 61,112
2021-09-08 $9.84 $9.90 $9.84 $9.88 $9.88 3,511
2021-09-07 $9.90 $9.92 $9.87 $9.90 $9.90 23,777
2021-09-03 $9.89 $9.92 $9.88 $9.90 $9.90 14,418
2021-09-02 $9.89 $9.89 $9.87 $9.89 $9.89 27,744
2021-09-01 $9.86 $9.89 $9.86 $9.89 $9.89 56,718
2021-08-31 $9.86 $9.88 $9.86 $9.87 $9.87 7,448
2021-08-30 $9.81 $9.88 $9.81 $9.86 $9.86 113,791
2021-08-27 $9.83 $9.89 $9.83 $9.89 $9.89 11,488
2021-08-26 $9.86 $9.88 $9.85 $9.86 $9.86 36,901
2021-08-25 $9.85 $9.87 $9.83 $9.86 $9.86 108,549
2021-08-24 $9.85 $9.85 $9.83 $9.85 $9.85 2,983
2021-08-23 $9.81 $9.90 $9.81 $9.87 $9.87 85,770
2021-08-20 $9.85 $9.88 $9.85 $9.85 $9.85 36,688
2021-08-19 $9.85 $9.88 $9.85 $9.85 $9.85 65,930
2021-08-18 $9.90 $9.91 $9.89 $9.90 $9.90 16,741
2021-08-17 $9.90 $9.93 $9.90 $9.92 $9.92 232,347
2021-08-16 $9.90 $9.95 $9.90 $9.95 $9.95 21,140
2021-08-13 $9.99 $9.99 $9.90 $9.97 $9.97 18,732
2021-08-12 $9.95 $9.97 $9.90 $9.90 $9.90 1,272,588
2021-08-11 $9.95 $9.95 $9.94 $9.94 $9.94 3,251
2021-08-10 $9.96 $9.96 $9.93 $9.93 $9.93 874
2021-08-09 $9.94 $9.99 $9.94 $9.96 $9.96 685
2021-08-06 $9.91 $10.01 $9.91 $9.99 $9.99 706,886
2021-08-05 $9.95 $9.98 $9.95 $9.97 $9.97 36,419
2021-08-04 $9.95 $9.99 $9.95 $9.99 $9.99 1,594,986
2021-08-03 $10.00 $10.03 $9.95 $9.95 $9.95 691,102
2021-08-02 $9.96 $10.01 $9.96 $9.99 $9.99 57,250
2021-07-30 $9.96 $10.05 $9.96 $10.05 $10.05 26,338
2021-07-29 $9.96 $10.01 $9.96 $9.98 $9.98 127,242
2021-07-28 $10.00 $10.01 $10.00 $10.00 $10.00 71,427
2021-07-27 $9.96 $10.01 $9.96 $10.01 $10.01 7,148
2021-07-26 $9.99 $10.01 $9.99 $10.01 $10.01 334,003
2021-07-23 $10.01 $10.02 $10.01 $10.02 $10.02 10,362
2021-07-22 $9.98 $10.02 $9.98 $10.02 $10.02 10,220
2021-07-21 $10.00 $10.01 $10.00 $10.01 $10.01 26,265
2021-07-20 $10.01 $10.02 $10.00 $10.02 $10.02 17,468
2021-07-19 $10.00 $10.02 $10.00 $10.01 $10.01 134,687
2021-07-16 $10.00 $10.05 $10.00 $10.02 $10.02 21,219
2021-07-15 $10.01 $10.04 $10.00 $10.01 $10.01 47,383
2021-07-14 $10.04 $10.04 $10.00 $10.03 $10.03 10,256
2021-07-13 $10.04 $10.07 $10.04 $10.05 $10.05 111,271
2021-07-12 $10.04 $10.09 $10.04 $10.04 $10.04 2,731
2021-07-09 $9.99 $10.06 $9.99 $10.04 $10.04 18,352
2021-07-08 $10.00 $10.03 $10.00 $10.01 $10.01 100,087
2021-07-07 $10.00 $10.03 $10.00 $10.00 $10.00 42,984
2021-07-06 $9.98 $10.01 $9.98 $10.01 $10.01 9,130
2021-07-02 $10.00 $10.02 $9.97 $9.97 $9.97 53,100
2021-07-01 $10.00 $10.01 $10.00 $10.00 $10.00 4,342
2021-06-30 $9.95 $10.05 $9.95 $10.00 $10.00 74,060
2021-06-29 $10.00 $10.02 $9.96 $10.01 $10.01 12,562
2021-06-28 $10.00 $10.08 $10.00 $10.04 $10.04 104,115
2021-06-25 $10.00 $10.12 $10.00 $10.07 $10.07 329,127
2021-06-24 $9.96 $10.02 $9.96 $10.02 $10.02 21,721
2021-06-23 $9.95 $10.02 $9.95 $9.97 $9.97 28,364
2021-06-22 $9.95 $10.01 $9.95 $10.01 $10.01 22,981
2021-06-21 $10.00 $10.01 $10.00 $10.00 $10.00 7,514
2021-06-18 $9.95 $10.01 $9.95 $10.01 $10.01 36,921
2021-06-17 $10.01 $10.01 $10.00 $10.00 $10.00 7,812
2021-06-16 $9.98 $10.02 $9.98 $10.01 $10.01 95,339
2021-06-15 $10.00 $10.02 $10.00 $10.02 $10.02 51,192
2021-06-14 $10.01 $10.02 $10.01 $10.01 $10.01 10,107
2021-06-11 $10.02 $10.02 $10.00 $10.02 $10.02 10,321
2021-06-10 $10.00 $10.02 $9.99 $10.02 $10.02 30,710
2021-06-09 $10.03 $10.03 $10.00 $10.00 $10.00 33,387
2021-06-08 $10.00 $10.02 $9.99 $10.00 $10.00 281,441
2021-06-07 $10.02 $10.02 $9.99 $10.00 $10.00 296,821
2021-06-04 $10.02 $10.03 $10.00 $10.02 $10.02 26,091
2021-06-03 $10.00 $10.05 $9.99 $10.05 $10.05 74,592
2021-06-02 $10.00 $10.03 $9.99 $9.99 $9.99 584,837
2021-06-01 $9.99 $10.04 $9.99 $10.01 $10.01 437,736
2021-05-28 $10.02 $10.03 $9.99 $10.02 $10.02 16,502
2021-05-27 $10.01 $10.04 $10.01 $10.04 $10.04 139,293
2021-05-26 $9.97 $10.04 $9.97 $10.01 $10.01 99,374
2021-05-25 $10.00 $10.05 $9.96 $9.99 $9.99 185,887
2021-05-24 $9.96 $10.00 $9.95 $10.00 $10.00 113,798
2021-05-21 $9.98 $10.00 $9.96 $9.99 $9.99 26,417
2021-05-20 $10.00 $10.00 $9.97 $9.98 $9.98 98,561
2021-05-19 $9.94 $10.00 $9.94 $10.00 $10.00 50,909
2021-05-18 $9.96 $10.01 $9.93 $10.00 $10.00 134,385
2021-05-17 $9.98 $10.00 $9.97 $10.00 $10.00 196,535
2021-05-14 $10.00 $10.05 $9.99 $9.99 $9.99 160,452
2021-05-13 $10.00 $10.05 $9.99 $9.99 $9.99 59,271
2021-05-12 $10.01 $10.08 $10.01 $10.06 $10.06 149,931
2021-05-11 $9.97 $10.05 $9.97 $10.05 $10.05 55,957
2021-05-10 $10.01 $10.04 $9.99 $10.04 $10.04 104,496
2021-05-07 $10.00 $10.05 $9.99 $10.01 $10.01 100,930
2021-05-06 $10.05 $10.08 $10.00 $10.02 $10.02 176,099
2021-05-04 $10.01 $10.05 $9.99 $10.03 $10.03 189,279
2021-05-03 $10.05 $10.05 $10.00 $10.01 $10.01 507,741
2021-04-30 $9.95 $10.06 $9.94 $10.06 $10.06 633,394
2021-04-29 $10.00 $10.03 $9.99 $10.00 $10.00 81,041
2021-04-28 $10.00 $10.04 $9.97 $10.00 $10.00 38,927
2021-04-27 $9.96 $10.02 $9.96 $10.00 $10.00 153,347
2021-04-26 $9.99 $10.03 $9.93 $10.03 $10.03 34,054
2021-04-23 $9.96 $10.03 $9.96 $10.01 $10.01 22,480
2021-04-22 $9.95 $10.01 $9.95 $10.00 $10.00 64,817
2021-04-21 $9.92 $10.00 $9.92 $10.00 $10.00 639,499
2021-04-20 $9.97 $10.02 $9.92 $9.99 $9.99 334,515
2021-04-19 $10.05 $10.05 $9.98 $10.00 $10.00 90,045
2021-04-16 $10.08 $10.08 $10.05 $10.05 $10.05 34,591
2021-04-15 $10.08 $10.11 $10.04 $10.04 $10.04 1,236,861
2021-04-14 $10.09 $10.15 $10.08 $10.08 $10.08 80,925
2021-04-13 $10.14 $10.15 $10.09 $10.09 $10.09 79,334
2021-04-12 $10.09 $10.15 $10.08 $10.15 $10.15 39,562
2021-04-09 $10.05 $10.09 $10.05 $10.09 $10.09 81,888
2021-04-08 $10.09 $10.09 $10.04 $10.09 $10.09 88,515
2021-04-07 $10.03 $10.07 $10.00 $10.07 $10.07 168,254
2021-04-06 $10.01 $10.07 $10.01 $10.03 $10.03 90,694
2021-04-05 $10.00 $10.07 $10.00 $10.04 $10.04 82,605
2021-04-01 $10.02 $10.05 $9.92 $9.99 $9.99 240,480
2021-03-31 $9.94 $10.05 $9.90 $10.00 $10.00 281,716
2021-03-30 $10.00 $10.01 $9.92 $9.95 $9.95 638,228
2021-03-29 $10.11 $10.11 $9.99 $10.03 $10.03 206,147
2021-03-26 $9.87 $10.13 $9.87 $10.12 $10.12 442,432
2021-03-25 $9.75 $10.01 $9.74 $9.94 $9.94 1,998,891
2021-03-24 $9.85 $9.95 $9.79 $9.79 $9.79 1,488,762
2021-03-23 $10.00 $10.01 $9.83 $9.85 $9.85 522,369
2021-03-22 $10.00 $10.02 $9.98 $9.98 $9.98 461,924
2021-03-19 $10.03 $10.06 $10.00 $10.01 $10.01 373,832
2021-03-18 $10.10 $10.13 $10.03 $10.05 $10.05 293,877
2021-03-17 $10.05 $10.11 $10.03 $10.08 $10.08 379,202
2021-03-16 $10.08 $10.11 $10.01 $10.06 $10.06 182,701
2021-03-15 $10.11 $10.13 $10.02 $10.05 $10.05 452,414
2021-03-12 $10.09 $10.09 $10.04 $10.06 $10.06 115,408
2021-03-11 $10.06 $10.10 $10.05 $10.08 $10.08 685,510
2021-03-10 $10.08 $10.09 $10.02 $10.04 $10.04 484,254
2021-03-09 $10.16 $10.18 $10.00 $10.04 $10.04 862,242
2021-03-08 $10.10 $10.16 $10.02 $10.04 $10.04 623,638
2021-03-05 $10.05 $10.26 $10.00 $10.16 $10.16 1,078,344
2021-03-04 $10.11 $10.11 $9.96 $10.04 $10.04 1,442,321
2021-03-03 $10.25 $10.25 $10.05 $10.10 $10.10 1,770,031
2021-03-02 $10.29 $10.29 $10.07 $10.16 $10.16 830,979
2021-03-01 $10.40 $10.45 $10.25 $10.28 $10.28 927,897
2021-02-26 $10.27 $10.35 $10.22 $10.30 $10.30 1,035,736
2021-02-25 $10.41 $10.42 $10.22 $10.27 $10.27 1,480,037
2021-02-24 $10.48 $10.53 $10.35 $10.40 $10.40 671,263
2021-02-23 $10.40 $10.50 $10.39 $10.45 $10.45 1,209,177
2021-02-22 $10.58 $10.64 $10.54 $10.55 $10.55 830,034
2021-02-19 $10.54 $10.58 $10.48 $10.50 $10.50 977,251
2021-02-18 $10.69 $10.69 $10.48 $10.49 $10.49 1,531,374
2021-02-17 $10.60 $10.60 $10.48 $10.53 $10.53 793,561
2021-02-16 $10.63 $10.64 $10.57 $10.61 $10.61 1,713,860
2021-02-12 $10.50 $10.66 $10.48 $10.51 $10.51 689,440
2021-02-11 $10.65 $10.65 $10.49 $10.50 $10.50 807,685
2021-02-10 $10.80 $10.80 $10.61 $10.65 $10.65 485,806
2021-02-09 $10.61 $10.79 $10.54 $10.79 $10.79 853,965
2021-02-08 $10.68 $10.73 $10.57 $10.58 $10.58 907,840
2021-02-05 $10.70 $10.75 $10.55 $10.55 $10.55 529,039
2021-02-04 $10.70 $10.71 $10.52 $10.60 $10.60 2,460,304
2021-02-03 $10.48 $10.75 $10.48 $10.52 $10.52 8,790,292
2021-02-02 $10.27 $10.52 $10.26 $10.40 $10.40 25,563,894

Ares Acquisition Corporation - Units (1 Ord Share Class A & 1/5 War) (AAC-U) News Headlines

Recent Ares Acquisition Corporation - Units (1 Ord Share Class A & 1/5 War) (AAC-U) News
Similar Companies to Ares Acquisition Corporation - Units (1 Ord Share Class A & 1/5 War) (AAC-U) 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 -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.