Skip to main content
logo
Ares Acquisition Corporation II (AACT.WS)
NYSE: AACT.WS · Real-Time Price · USD · Warrants
1.470
+0.020 (1.38%)
At close: Jul 18, 2025, 4:00 PM
1.470
0.00 (0.00%)
After-hours: Jul 18, 2025, 7:00 PM EDT

AACT.WS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20251.441.491.441.471.471.38%13,178
Jul 17, 20251.361.551.361.451.451.40%12,731
Jul 16, 20251.501.501.391.431.43-4.67%24,641
Jul 15, 20251.501.501.461.501.50-16,892
Jul 14, 20251.491.601.411.501.506.38%84,295
Jul 11, 20251.361.431.361.411.411.44%13,216
Jul 10, 20251.351.401.351.391.396.11%27,364
Jul 9, 20251.351.351.301.311.31-79,401
Jul 8, 20251.321.351.261.311.31-2.96%52,924
Jul 7, 20251.401.401.271.351.35-59,141
Jul 3, 20251.101.351.101.351.3522.73%96,091
Jul 2, 20251.111.161.081.101.10-21,207
Jul 1, 20251.211.221.081.101.10-42,677
Jun 30, 20251.171.171.081.101.10-1.79%88,938
Jun 27, 20251.021.121.021.121.129.80%22,798
Jun 26, 20251.021.031.001.021.02-1.92%200,701
Jun 25, 20251.041.051.021.041.04-0.95%65,556
Jun 24, 20251.031.051.011.051.050.96%46,220
Jun 23, 20251.091.151.031.041.04-119,618
Jun 20, 20251.241.241.031.041.04-9.57%6,635
Jun 18, 20251.061.151.061.151.153.60%802,360
Jun 17, 20251.071.111.071.111.11-0.89%750
Jun 16, 20251.111.151.111.121.12-104,212
Jun 13, 20251.151.151.101.121.12-4.27%157,775
Jun 12, 20251.401.401.061.171.17-8.59%697,606
Jun 11, 20251.131.301.131.281.287.56%30,053
Jun 10, 20251.241.241.191.191.190.85%17,263
Jun 9, 20251.311.311.181.181.18-7.09%29,643
Jun 6, 20251.311.311.151.271.275.83%407,472
Jun 5, 20251.491.491.141.201.20-13.67%217,806
Jun 4, 20251.361.491.351.391.392.21%105,490
Jun 3, 20251.351.501.301.361.36-2.16%105,929
Jun 2, 20251.291.391.141.391.3915.83%206,391
May 30, 20250.951.450.911.201.2033.78%677,054
May 29, 20250.880.940.880.900.900.79%176,794
May 28, 20250.880.910.880.890.893.10%56,792
May 27, 20250.920.920.860.860.861.78%8,598
May 23, 20250.840.870.830.850.851.92%19,207
May 22, 20250.900.950.830.830.83-7.54%91,546
May 21, 20250.830.900.830.900.908.17%45,422
May 20, 20250.940.940.830.830.83-8.18%17,017
May 19, 20250.900.950.900.910.910.68%61,234
May 16, 20250.950.950.860.900.90-29,895
May 15, 20250.920.950.820.900.901.81%120,011
May 14, 20250.900.950.870.880.88-3.91%43,575
May 13, 20250.880.940.850.920.925.44%107,376
May 12, 20250.870.880.850.870.87-1.42%24,008
May 9, 20250.840.900.830.890.894.12%14,860
May 8, 20250.800.870.800.850.852.41%194,391
May 7, 20250.800.850.800.830.831.22%59,199