Ares Acquisition Corporation
AACNYSEFinancial Services
$10.79
+$0.02(+0.19%)
Market Cap$761820462
P/E Ratio—
52W High$10.8
52W Low$9.0052
Ares Acquisition Corporation（AAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aac · 日线历史（复权）· FMP · 截至 2023年11月6日
5-Year High5Y
$10.80
Oct 31, 2023
-0.1% from here
5-Year Low5Y
$9.01
Oct 26, 2023
+19.8% from low
IPO Priceadj.
$9.96
Mar 25, 2021
+8.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.78
Jun 9, 2021
+10.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 6, 2023 | $10.77 | $10.79 | $10.77 | $10.79 | $10.79 | 600K | +0.19% |
| Nov 3, 2023 | $10.77 | $10.78 | $10.77 | $10.77 | $10.77 | 280K | +0.00% |
| Nov 2, 2023 | $10.78 | $10.78 | $10.77 | $10.77 | $10.77 | 61K | -0.09% |
| Nov 1, 2023 | $10.76 | $10.78 | $10.76 | $10.78 | $10.78 | 67K | +0.19% |
| Oct 31, 2023 | $10.78 | $10.80 | $10.63 | $10.78 | $10.78 | 1.4M | +0.00% |
| Oct 30, 2023 | $9.85 | $9.90 | $9.72 | $9.86 | $9.86 | 42K | +0.10% |
| Oct 27, 2023 | $9.75 | $9.80 | $9.44 | $9.75 | $9.75 | 75K | +0.00% |
| Oct 26, 2023 | $10.00 | $10.45 | $9.01 | $9.80 | $9.80 | 243K | -2.00% |
| Oct 25, 2023 | $10.78 | $10.78 | $10.75 | $10.77 | $10.77 | 71K | -0.09% |
| Oct 24, 2023 | $10.74 | $10.78 | $10.73 | $10.78 | $10.78 | 124K | +0.37% |
| Oct 23, 2023 | $10.75 | $10.77 | $10.74 | $10.76 | $10.76 | 52K | +0.09% |
| Oct 20, 2023 | $10.75 | $10.77 | $10.75 | $10.76 | $10.76 | 22K | +0.09% |
| Oct 19, 2023 | $10.77 | $10.77 | $10.76 | $10.76 | $10.76 | 47K | -0.09% |
| Oct 18, 2023 | $10.78 | $10.78 | $10.76 | $10.76 | $10.76 | 41K | -0.19% |
| Oct 17, 2023 | $10.78 | $10.78 | $10.76 | $10.76 | $10.76 | 34K | -0.19% |
| Oct 16, 2023 | $10.78 | $10.78 | $10.75 | $10.76 | $10.76 | 38K | -0.19% |
| Oct 13, 2023 | $10.78 | $10.78 | $10.76 | $10.78 | $10.78 | 16K | +0.00% |
| Oct 12, 2023 | $10.77 | $10.77 | $10.76 | $10.77 | $10.77 | 7K | +0.00% |
| Oct 11, 2023 | $10.76 | $10.78 | $10.76 | $10.77 | $10.77 | 383K | +0.09% |
| Oct 10, 2023 | $10.77 | $10.78 | $10.75 | $10.77 | $10.77 | 83K | +0.00% |
Showing 1–20 of 607 records
Annual Stock Price Performance · AAC
Jan 1 → Dec 31 · 3 years2023+7.1%$10.07 → $10.79
+7.1%
2022+3.3%$9.75 → $10.07
+3.3%
2021-0.5%$9.79 → $9.74
-0.5%
Best Year2023 · +7.1%
Worst Year2021 · -0.5%
Positive Years2 / 3
Avg Annual Return+3.3%
3Y Total Return+10.2%
3Y CAGR~+3.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in AAC?
If you invested $1,000 in AAC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,083
Total Return+8.3%
CAGR~+1.6% / yr
Profit+$83
Based on Mar 25, 2021 · $9.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ares Acquisition Corporation（AAC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AAC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AAC 历史股价FMP 日线复权 OHLCV