Ares Acquisition Corporation II (AACT)
NYSE: AACT · Real-Time Price · USD
11.31
+0.01 (0.09%)
Jun 17, 2025, 4:00 PM - Market closed
AACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 11.32 | 11.32 | 11.29 | 11.31 | 11.31 | 0.09% | 102,736 |
| Jun 16, 2025 | 11.31 | 11.31 | 11.27 | 11.30 | 11.30 | - | 173,263 |
| Jun 13, 2025 | 11.31 | 11.33 | 11.29 | 11.30 | 11.30 | -0.09% | 136,825 |
| Jun 12, 2025 | 11.32 | 11.34 | 11.25 | 11.31 | 11.31 | -0.09% | 427,742 |
| Jun 11, 2025 | 11.37 | 11.37 | 11.32 | 11.32 | 11.32 | -0.35% | 283,937 |
| Jun 10, 2025 | 11.38 | 11.40 | 11.33 | 11.36 | 11.36 | -0.35% | 192,546 |
| Jun 9, 2025 | 11.36 | 11.42 | 11.36 | 11.40 | 11.40 | -0.18% | 275,152 |
| Jun 6, 2025 | 11.45 | 11.46 | 11.42 | 11.42 | 11.42 | - | 338,190 |
| Jun 5, 2025 | 11.48 | 11.49 | 11.41 | 11.42 | 11.42 | -0.61% | 577,904 |
| Jun 4, 2025 | 11.57 | 11.57 | 11.47 | 11.49 | 11.49 | -0.26% | 650,059 |
| Jun 3, 2025 | 11.55 | 11.56 | 11.50 | 11.52 | 11.52 | -0.17% | 1,090,170 |
| Jun 2, 2025 | 11.47 | 11.62 | 11.45 | 11.54 | 11.54 | 0.87% | 2,175,584 |
| May 30, 2025 | 11.30 | 11.45 | 11.29 | 11.44 | 11.44 | 1.24% | 2,811,506 |
| May 29, 2025 | 11.29 | 11.30 | 11.27 | 11.30 | 11.30 | 0.09% | 1,513,258 |
| May 28, 2025 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 0.09% | 282,327 |
| May 27, 2025 | 11.28 | 11.29 | 11.28 | 11.28 | 11.28 | -0.09% | 125,880 |
| May 23, 2025 | 11.29 | 11.29 | 11.28 | 11.29 | 11.29 | - | 349,369 |
| May 22, 2025 | 11.27 | 11.29 | 11.26 | 11.29 | 11.29 | 0.18% | 699,420 |
| May 21, 2025 | 11.27 | 11.29 | 11.26 | 11.27 | 11.27 | -0.09% | 1,197,450 |
| May 20, 2025 | 11.25 | 11.28 | 11.25 | 11.28 | 11.28 | - | 75,865 |
| May 19, 2025 | 11.28 | 11.28 | 11.27 | 11.28 | 11.28 | 0.09% | 836,320 |
| May 16, 2025 | 11.26 | 11.29 | 11.26 | 11.27 | 11.27 | -0.09% | 1,067,832 |
| May 15, 2025 | 11.29 | 11.29 | 11.26 | 11.28 | 11.28 | - | 1,737,467 |
| May 14, 2025 | 11.27 | 11.29 | 11.27 | 11.28 | 11.28 | - | 657,334 |
| May 13, 2025 | 11.29 | 11.29 | 11.28 | 11.28 | 11.28 | -0.09% | 213,785 |
| May 12, 2025 | 11.29 | 11.29 | 11.27 | 11.29 | 11.29 | 0.18% | 591,396 |
| May 9, 2025 | 11.28 | 11.28 | 11.27 | 11.27 | 11.27 | 0.09% | 42,057 |
| May 8, 2025 | 11.29 | 11.29 | 11.26 | 11.26 | 11.26 | -0.27% | 1,255,207 |
| May 7, 2025 | 11.27 | 11.29 | 11.27 | 11.29 | 11.29 | 0.27% | 113,002 |
| May 6, 2025 | 11.25 | 11.28 | 11.25 | 11.26 | 11.26 | - | 115,477 |
| May 5, 2025 | 11.28 | 11.28 | 11.26 | 11.26 | 11.26 | -0.09% | 59,621 |
| May 2, 2025 | 11.26 | 11.28 | 11.26 | 11.27 | 11.27 | - | 136,157 |
| May 1, 2025 | 11.27 | 11.29 | 11.25 | 11.27 | 11.27 | 0.18% | 977,620 |
| Apr 30, 2025 | 11.27 | 11.28 | 11.25 | 11.25 | 11.25 | -0.09% | 469,777 |
| Apr 29, 2025 | 11.27 | 11.28 | 11.26 | 11.26 | 11.26 | 0.18% | 307,356 |
| Apr 28, 2025 | 11.26 | 11.26 | 11.24 | 11.24 | 11.24 | -0.18% | 1,586,328 |
| Apr 25, 2025 | 11.22 | 11.26 | 11.22 | 11.26 | 11.26 | 0.36% | 1,574,172 |
| Apr 24, 2025 | 11.22 | 11.25 | 11.22 | 11.22 | 11.22 | 0.09% | 545,610 |
| Apr 23, 2025 | 11.24 | 11.24 | 11.21 | 11.21 | 11.21 | -0.18% | 124,730 |
| Apr 22, 2025 | 11.21 | 11.23 | 11.21 | 11.23 | 11.23 | 0.27% | 962,099 |
| Apr 21, 2025 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | -0.18% | 54,464 |
| Apr 17, 2025 | 11.21 | 11.22 | 11.19 | 11.22 | 11.22 | 0.18% | 3,807,558 |
| Apr 16, 2025 | 11.22 | 11.22 | 11.18 | 11.20 | 11.20 | 0.36% | 7,372,757 |
| Apr 15, 2025 | 11.16 | 11.19 | 11.16 | 11.16 | 11.16 | - | 669,546 |
| Apr 14, 2025 | 11.20 | 11.22 | 11.15 | 11.16 | 11.16 | -0.18% | 3,859,314 |
| Apr 11, 2025 | 11.18 | 11.18 | 11.16 | 11.18 | 11.18 | 0.27% | 773,976 |
| Apr 10, 2025 | 11.15 | 11.17 | 11.15 | 11.15 | 11.15 | -0.09% | 1,901,713 |
| Apr 9, 2025 | 11.17 | 11.18 | 11.16 | 11.16 | 11.16 | -0.09% | 2,833,543 |
| Apr 8, 2025 | 11.15 | 11.17 | 11.15 | 11.17 | 11.17 | 0.09% | 433,703 |
| Apr 7, 2025 | 11.13 | 11.17 | 11.13 | 11.16 | 11.16 | -0.09% | 3,476,739 |