Ares Acquisition Corp Cl A (NY: AAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	38.53	38.88	37.82	38.86	185,046	+0.31(+0.80%)
May 28, 2015	38.56	39.00	38.31	38.55	70,207	-0.18(-0.46%)
May 27, 2015	38.60	39.18	38.33	38.73	110,503	+0.42(+1.10%)
May 26, 2015	39.40	39.75	37.74	38.31	102,443	-1.04(-2.64%)
May 22, 2015	38.18	39.35	39.35	39.35	275,200	+1.40(+3.69%)
May 21, 2015	35.85	38.15	35.60	37.95	559,037	+2.26(+6.33%)
May 20, 2015	36.00	36.43	35.62	35.69	233,457	-0.29(-0.81%)
May 19, 2015	37.79	37.86	35.85	35.98	213,771	-1.67(-4.44%)
May 18, 2015	37.12	39.05	36.71	37.65	783,775	+0.64(+1.73%)
May 15, 2015	36.46	37.46	36.12	37.01	250,912	+0.63(+1.73%)
May 14, 2015	34.61	36.83	34.25	36.38	291,750	+2.19(+6.41%)
May 13, 2015	34.09	35.00	33.80	34.19	210,198	+0.59(+1.76%)
May 12, 2015	32.56	33.89	32.40	33.60	190,637	+0.81(+2.47%)
May 11, 2015	31.81	33.46	31.73	32.79	128,841	+1.11(+3.50%)
May 08, 2015	31.39	31.72	30.88	31.68	86,159	+0.70(+2.26%)
May 07, 2015	30.69	31.56	30.00	30.98	115,302	-0.04(-0.13%)
May 06, 2015	32.15	32.15	30.61	31.02	137,923	-0.98(-3.06%)
May 05, 2015	34.10	34.20	31.91	32.00	130,787	-2.21(-6.46%)
May 04, 2015	34.73	34.84	32.98	34.21	161,861	-0.22(-0.64%)
May 01, 2015	34.81	34.81	32.50	34.43	182,544	-0.23(-0.66%)
Apr 30, 2015	34.75	35.40	33.19	34.66	721,994	+3.35(+10.70%)
Apr 29, 2015	31.66	32.01	30.40	31.31	205,740	-0.44(-1.39%)
Apr 28, 2015	31.15	31.79	30.61	31.75	175,301	+0.34(+1.08%)
Apr 27, 2015	32.66	32.99	31.31	31.41	103,761	-0.95(-2.94%)
Apr 24, 2015	33.00	33.25	32.16	32.36	99,156	-0.68(-2.06%)
Apr 23, 2015	33.46	34.50	32.86	33.04	190,891	-0.21(-0.63%)
Apr 22, 2015	33.10	33.39	32.50	33.25	71,138	+0.14(+0.42%)
Apr 21, 2015	33.14	33.35	32.68	33.11	67,349	+0.11(+0.33%)
Apr 20, 2015	31.74	33.85	31.35	33.00	134,552	+1.38(+4.36%)
Apr 17, 2015	31.65	31.87	31.50	31.62	96,507	-0.31(-0.97%)
Apr 16, 2015	31.62	32.29	31.18	31.93	93,566	-0.09(-0.28%)
Apr 15, 2015	31.00	32.79	30.94	32.02	252,585	+0.91(+2.93%)
Apr 14, 2015	31.27	31.40	30.78	31.11	149,948	-0.05(-0.16%)
Apr 13, 2015	32.27	32.27	30.91	31.16	106,714	-0.94(-2.93%)
Apr 10, 2015	32.08	32.50	30.77	32.10	182,175	+0.24(+0.75%)
Apr 09, 2015	31.68	32.68	31.29	31.86	88,555	+0.32(+1.01%)
Apr 08, 2015	32.49	32.50	30.54	31.54	187,944	-0.78(-2.41%)
Apr 07, 2015	30.75	32.75	30.70	32.32	202,169	+1.73(+5.66%)
Apr 06, 2015	30.70	30.88	30.28	30.59	121,366	-0.40(-1.29%)
Apr 02, 2015	30.69	30.99	30.99	30.99	145,700	+0.26(+0.85%)
Apr 01, 2015	30.58	31.76	30.44	30.73	167,615	+0.15(+0.49%)
Mar 31, 2015	29.79	30.93	29.66	30.58	239,155	+0.72(+2.41%)
Mar 30, 2015	29.38	30.67	29.24	29.86	153,693	+0.59(+2.02%)
Mar 27, 2015	28.38	30.86	28.36	29.27	193,184	+1.19(+4.24%)
Mar 26, 2015	27.69	28.60	27.69	28.08	48,775	+0.11(+0.39%)
Mar 25, 2015	28.25	28.60	26.93	27.97	278,335	-0.17(-0.60%)
Mar 24, 2015	28.59	29.10	28.14	28.14	50,508	-0.66(-2.29%)
Mar 23, 2015	30.67	30.99	27.71	28.80	254,457	-1.91(-6.22%)
Mar 20, 2015	31.57	31.57	30.26	30.71	162,275	+0.52(+1.72%)
Mar 19, 2015	29.71	30.23	29.17	30.19	174,458	+0.42(+1.41%)
Mar 18, 2015	29.45	29.98	29.36	29.77	120,717	+0.23(+0.78%)
Mar 17, 2015	28.65	30.74	28.65	29.54	387,210	+0.75(+2.61%)
Mar 16, 2015	28.03	28.96	28.00	28.79	166,445	+1.05(+3.79%)
Mar 13, 2015	25.96	28.67	25.96	27.74	560,249	+1.61(+6.16%)
Mar 12, 2015	24.80	26.95	24.78	26.13	715,995	+1.48(+6.00%)
Mar 11, 2015	25.70	26.04	23.94	24.65	292,448	-1.15(-4.46%)
Mar 10, 2015	26.22	26.22	25.33	25.80	319,040	-0.40(-1.53%)
Mar 09, 2015	28.75	28.95	26.00	26.20	387,908	-3.10(-10.58%)
Mar 06, 2015	31.84	31.93	29.16	29.30	379,383	-2.80(-8.72%)
Mar 05, 2015	32.54	32.54	31.32	32.10	201,322	-0.56(-1.71%)
Mar 04, 2015	30.79	33.13	30.24	32.66	492,804	+1.93(+6.28%)
Mar 03, 2015	31.99	32.36	29.75	30.73	856,318	-3.54(-10.33%)