Ares Acquisition Corporation II (AACT.WS)

AACT.WS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.95	1.45	0.91	1.20	1.20	33.78%	677,054
May 29, 2025	0.88	0.94	0.88	0.90	0.90	0.79%	176,794
May 28, 2025	0.88	0.91	0.88	0.89	0.89	3.10%	56,792
May 27, 2025	0.92	0.92	0.86	0.86	0.86	1.78%	8,598
May 23, 2025	0.84	0.87	0.83	0.85	0.85	1.92%	19,207
May 22, 2025	0.90	0.95	0.83	0.83	0.83	-7.54%	91,546
May 21, 2025	0.83	0.90	0.83	0.90	0.90	8.17%	45,422
May 20, 2025	0.94	0.94	0.83	0.83	0.83	-8.18%	17,017
May 19, 2025	0.90	0.95	0.90	0.91	0.91	0.68%	61,234
May 16, 2025	0.95	0.95	0.86	0.90	0.90	-	29,895
May 15, 2025	0.92	0.95	0.82	0.90	0.90	1.81%	120,011
May 14, 2025	0.90	0.95	0.87	0.88	0.88	-3.91%	43,575
May 13, 2025	0.88	0.94	0.85	0.92	0.92	5.44%	107,376
May 12, 2025	0.87	0.88	0.85	0.87	0.87	-1.42%	24,008
May 9, 2025	0.84	0.90	0.83	0.89	0.89	4.12%	14,860
May 8, 2025	0.80	0.87	0.80	0.85	0.85	2.41%	194,391
May 7, 2025	0.80	0.85	0.80	0.83	0.83	1.22%	59,199
May 6, 2025	0.80	0.85	0.80	0.82	0.82	-1.20%	84,618
May 5, 2025	0.80	0.84	0.78	0.83	0.83	4.15%	54,577
May 2, 2025	0.78	0.80	0.75	0.80	0.80	3.49%	144,095
May 1, 2025	0.78	0.78	0.75	0.77	0.77	-1.27%	27,123
Apr 30, 2025	0.75	0.78	0.75	0.78	0.78	3.99%	128,925
Apr 29, 2025	0.75	0.78	0.74	0.75	0.75	-	80,403
Apr 28, 2025	0.75	0.79	0.75	0.75	0.75	1.20%	121,846
Apr 25, 2025	0.75	0.78	0.74	0.74	0.74	-1.21%	53,578
Apr 24, 2025	0.79	0.79	0.75	0.75	0.75	-9.61%	71,125
Apr 23, 2025	0.85	0.85	0.80	0.83	0.83	-	33,141
Apr 22, 2025	0.79	0.84	0.79	0.83	0.83	5.73%	148,163
Apr 21, 2025	0.78	0.80	0.73	0.79	0.79	1.95%	115,049
Apr 17, 2025	0.79	0.80	0.73	0.77	0.77	-2.53%	109,269
Apr 16, 2025	0.64	0.79	0.64	0.79	0.79	19.72%	828,896
Apr 15, 2025	0.54	0.66	0.54	0.66	0.66	31.51%	2,027,188
Apr 14, 2025	0.50	0.53	0.37	0.50	0.50	109.08%	4,064,446
Apr 11, 2025	0.24	0.24	0.21	0.24	0.24	-3.03%	15,960
Apr 10, 2025	0.22	0.25	0.20	0.25	0.25	2.74%	65,740
Apr 9, 2025	0.26	0.26	0.19	0.24	0.24	-12.72%	881,445
Apr 8, 2025	0.26	0.29	0.24	0.28	0.28	2.68%	306,822
Apr 7, 2025	0.29	0.30	0.24	0.27	0.27	-7.31%	5,080
Apr 4, 2025	0.28	0.32	0.23	0.29	0.29	-10.91%	90,244
Apr 3, 2025	0.29	0.33	0.29	0.33	0.33	5.00%	4,338
Apr 2, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	3,675
Apr 1, 2025	0.31	0.34	0.28	0.30	0.30	3.45%	64,866
Mar 31, 2025	0.25	0.30	0.25	0.29	0.29	3.57%	21,404
Mar 28, 2025	0.34	0.34	0.28	0.28	0.28	-12.50%	537,729
Mar 27, 2025	0.32	0.33	0.30	0.32	0.32	-0.06%	1,500,614
Mar 26, 2025	0.35	0.35	0.32	0.32	0.32	0.03%	52,191
Mar 25, 2025	0.33	0.33	0.32	0.32	0.32	3.26%	27,502
Mar 24, 2025	0.32	0.33	0.30	0.31	0.31	-12.55%	148,293
Mar 21, 2025	0.35	0.38	0.31	0.35	0.35	-4.12%	38,928
Mar 20, 2025	0.34	0.38	0.30	0.37	0.37	8.75%	171,940

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.