Ares Acquisition Corporation III (AAC)
NYSE: AAC · Real-Time Price · USD
10.19
+0.05 (0.49%)
Aug 6, 2026, 4:00 PM EDT - Market closed
AAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 10.18 | 10.19 | 10.08 | 10.19 | 10.19 | 0.54% | 301,539 |
| Aug 5, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.50% | 586 |
| Aug 4, 2026 | 10.08 | 10.20 | 10.08 | 10.19 | 10.19 | -0.14% | 382 |
| Jul 30, 2026 | 10.10 | 10.36 | 10.10 | 10.20 | 10.20 | 0.99% | 22,590 |
| Jul 29, 2026 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | - | 58,893 |
| Jul 28, 2026 | 10.10 | 10.10 | 10.06 | 10.10 | 10.10 | 0.10% | 35,255 |
| Jul 24, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | - | 1,905 |
| Jul 23, 2026 | 10.03 | 10.09 | 10.03 | 10.09 | 10.09 | 0.05% | 26,880 |
| Jul 22, 2026 | 10.09 | 10.10 | 10.07 | 10.09 | 10.09 | 0.20% | 95,137 |
| Jul 21, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.06 | 0.34% | 478 |
| Jul 20, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.59% | 103 |
| Jul 17, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 107 |
| Jul 16, 2026 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | 0.30% | 113,405 |
| Jul 15, 2026 | 10.09 | 10.09 | 10.06 | 10.06 | 10.06 | -0.20% | 141,927 |
| Jul 14, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 100,556 |
| Jul 13, 2026 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | - | 10,974 |
| Jul 10, 2026 | 10.06 | 10.09 | 10.06 | 10.07 | 10.07 | - | 261,873 |
| Jul 9, 2026 | 10.09 | 10.09 | 10.06 | 10.07 | 10.07 | 0.10% | 367,561 |
| Jul 8, 2026 | 10.07 | 10.09 | 10.06 | 10.06 | 10.06 | - | 739,024 |
| Jul 7, 2026 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | 0.10% | 367,442 |
| Jul 6, 2026 | 10.06 | 10.08 | 10.05 | 10.05 | 10.05 | - | 975,852 |
| Jul 2, 2026 | 10.07 | 10.08 | 10.05 | 10.05 | 10.05 | -0.10% | 1,507,692 |
| Jul 1, 2026 | 10.03 | 10.09 | 10.03 | 10.06 | 10.06 | 0.10% | 2,864,116 |