Ares Acquisition Corporation II (AACT.WS)
1.400
+0.150 (12.00%)
Inactive · Last trade price on Sep 24, 2025
AACT.WS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.22 | 1.64 | 1.20 | 1.40 | 1.40 | 12.00% | 117,947 |
| Sep 23, 2025 | 1.70 | 1.70 | 1.23 | 1.25 | 1.25 | -24.70% | 268,424 |
| Sep 22, 2025 | 1.57 | 1.70 | 1.50 | 1.66 | 1.66 | 12.93% | 178,252 |
| Sep 19, 2025 | 1.65 | 1.65 | 1.45 | 1.47 | 1.47 | -5.16% | 153,304 |
| Sep 18, 2025 | 1.40 | 1.62 | 1.35 | 1.55 | 1.55 | 13.55% | 283,080 |
| Sep 17, 2025 | 1.30 | 1.40 | 1.28 | 1.37 | 1.37 | 1.49% | 142,735 |
| Sep 16, 2025 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 9.35% | 213,375 |
| Sep 15, 2025 | 1.24 | 1.34 | 1.21 | 1.23 | 1.23 | 2.50% | 265,329 |
| Sep 12, 2025 | 1.22 | 1.25 | 1.18 | 1.20 | 1.20 | 1.69% | 69,795 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -4.84% | 4,283 |
| Sep 10, 2025 | 1.25 | 1.29 | 1.17 | 1.24 | 1.24 | 8.77% | 14,593 |
| Sep 9, 2025 | 1.25 | 1.25 | 1.14 | 1.14 | 1.14 | -5.00% | 24,636 |
| Sep 8, 2025 | 1.34 | 1.34 | 1.20 | 1.20 | 1.20 | -5.14% | 16,729 |
| Sep 5, 2025 | 1.32 | 1.35 | 1.17 | 1.27 | 1.27 | 1.20% | 19,030 |
| Sep 4, 2025 | 1.36 | 1.36 | 1.12 | 1.25 | 1.25 | -6.02% | 29,620 |
| Sep 3, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 28,025 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 83,275 |
| Aug 29, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 6.40% | 724 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -3.85% | 17,122 |
| Aug 27, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 2.36% | 39,836 |
| Aug 26, 2025 | 1.35 | 1.35 | 1.15 | 1.27 | 1.27 | - | 76,567 |
| Aug 25, 2025 | 1.28 | 1.35 | 1.26 | 1.27 | 1.27 | 1.60% | 19,628 |
| Aug 22, 2025 | 1.25 | 1.34 | 1.22 | 1.25 | 1.25 | 4.17% | 9,851 |
| Aug 21, 2025 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | -0.41% | 13,056 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -3.60% | 45,704 |
| Aug 19, 2025 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 123,857 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.19 | 1.20 | 1.20 | -0.83% | 79,256 |
| Aug 15, 2025 | 1.25 | 1.31 | 1.19 | 1.21 | 1.21 | 4.31% | 42,746 |
| Aug 14, 2025 | 1.30 | 1.30 | 1.15 | 1.16 | 1.16 | -6.45% | 17,524 |
| Aug 13, 2025 | 1.32 | 1.37 | 1.24 | 1.24 | 1.24 | -0.40% | 11,962 |
| Aug 12, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.22% | 13,000 |
| Aug 11, 2025 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 18,752 |
| Aug 8, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | - | 4,480 |
| Aug 7, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 2,975 |
| Aug 6, 2025 | 1.37 | 1.38 | 1.25 | 1.27 | 1.27 | - | 2,633 |
| Aug 5, 2025 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 27,815 |
| Aug 4, 2025 | 1.28 | 1.36 | 1.25 | 1.28 | 1.28 | 2.40% | 30,720 |
| Aug 1, 2025 | 1.32 | 1.37 | 1.25 | 1.25 | 1.25 | -7.41% | 9,685 |
| Jul 31, 2025 | 1.36 | 1.38 | 1.30 | 1.35 | 1.35 | 3.05% | 362,158 |
| Jul 30, 2025 | 1.40 | 1.48 | 1.29 | 1.31 | 1.31 | -5.76% | 9,476 |
| Jul 29, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 35,184 |
| Jul 28, 2025 | 1.40 | 1.45 | 1.33 | 1.37 | 1.37 | -2.14% | 22,299 |
| Jul 25, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -1.41% | 9,510 |
| Jul 24, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | - | 21,255 |
| Jul 23, 2025 | 1.51 | 1.55 | 1.41 | 1.42 | 1.42 | -4.05% | 45,018 |
| Jul 22, 2025 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -3.90% | 25,681 |
| Jul 21, 2025 | 1.47 | 1.55 | 1.47 | 1.54 | 1.54 | 4.76% | 38,745 |
| Jul 18, 2025 | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 13,178 |
| Jul 17, 2025 | 1.36 | 1.55 | 1.36 | 1.45 | 1.45 | 1.40% | 12,731 |
| Jul 16, 2025 | 1.50 | 1.50 | 1.39 | 1.43 | 1.43 | -4.67% | 24,641 |