Ares Acquisition Corporation II (AACT)
NYSE: AACT · Real-Time Price · USD
11.30
-0.10 (-0.88%)
At close: Aug 27, 2025, 4:00 PM
11.30
0.00 (0.00%)
After-hours: Aug 27, 2025, 7:00 PM EDT
AACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 11.42 | 11.42 | 11.30 | 11.30 | - | -0.88% | 238,869 |
| Aug 26, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | -0.09% | 336,944 |
| Aug 25, 2025 | 11.40 | 11.43 | 11.40 | 11.41 | 11.41 | 0.09% | 191,134 |
| Aug 22, 2025 | 11.38 | 11.42 | 11.38 | 11.40 | 11.40 | - | 109,103 |
| Aug 21, 2025 | 11.39 | 11.41 | 11.39 | 11.40 | 11.40 | 0.09% | 55,414 |
| Aug 20, 2025 | 11.41 | 11.41 | 11.39 | 11.39 | 11.39 | - | 162,398 |
| Aug 19, 2025 | 11.40 | 11.43 | 11.39 | 11.39 | 11.39 | - | 197,884 |
| Aug 18, 2025 | 11.40 | 11.42 | 11.39 | 11.39 | 11.39 | 0.09% | 393,667 |
| Aug 15, 2025 | 11.39 | 11.40 | 11.38 | 11.38 | 11.38 | -0.09% | 45,464 |
| Aug 14, 2025 | 11.37 | 11.40 | 11.36 | 11.39 | 11.39 | 0.09% | 245,732 |
| Aug 13, 2025 | 11.38 | 11.41 | 11.37 | 11.38 | 11.38 | - | 112,353 |
| Aug 12, 2025 | 11.39 | 11.41 | 11.37 | 11.38 | 11.38 | -0.26% | 38,079 |
| Aug 11, 2025 | 11.40 | 11.44 | 11.38 | 11.41 | 11.41 | 0.09% | 88,699 |
| Aug 8, 2025 | 11.38 | 11.40 | 11.38 | 11.40 | 11.40 | 0.09% | 33,619 |
| Aug 7, 2025 | 11.40 | 11.44 | 11.36 | 11.39 | 11.39 | -0.18% | 224,559 |
| Aug 6, 2025 | 11.41 | 11.44 | 11.40 | 11.41 | 11.41 | - | 269,597 |
| Aug 5, 2025 | 11.41 | 11.44 | 11.40 | 11.41 | 11.41 | 0.09% | 94,001 |
| Aug 4, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | -0.09% | 45,248 |
| Aug 1, 2025 | 11.39 | 11.43 | 11.39 | 11.41 | 11.41 | 0.09% | 268,695 |
| Jul 31, 2025 | 11.40 | 11.44 | 11.40 | 11.40 | 11.40 | -0.44% | 193,731 |
| Jul 30, 2025 | 11.44 | 11.45 | 11.41 | 11.45 | 11.45 | 0.26% | 2,024,243 |
| Jul 29, 2025 | 11.41 | 11.43 | 11.40 | 11.42 | 11.42 | 0.09% | 459,150 |
| Jul 28, 2025 | 11.43 | 11.44 | 11.41 | 11.41 | 11.41 | -0.35% | 142,464 |
| Jul 25, 2025 | 11.43 | 11.46 | 11.40 | 11.45 | 11.45 | 0.44% | 80,927 |
| Jul 24, 2025 | 11.44 | 11.45 | 11.40 | 11.40 | 11.40 | - | 57,287 |
| Jul 23, 2025 | 11.46 | 11.46 | 11.40 | 11.40 | 11.40 | -0.26% | 84,964 |
| Jul 22, 2025 | 11.42 | 11.48 | 11.40 | 11.43 | 11.43 | 0.18% | 240,239 |
| Jul 21, 2025 | 11.40 | 11.43 | 11.34 | 11.41 | 11.41 | 0.44% | 972,678 |
| Jul 18, 2025 | 11.39 | 11.39 | 11.35 | 11.36 | 11.36 | -0.18% | 99,609 |
| Jul 17, 2025 | 11.40 | 11.40 | 11.38 | 11.38 | 11.38 | - | 318,690 |
| Jul 16, 2025 | 11.40 | 11.40 | 11.38 | 11.38 | 11.38 | -0.18% | 51,258 |
| Jul 15, 2025 | 11.37 | 11.41 | 11.37 | 11.40 | 11.40 | 0.09% | 135,244 |
| Jul 14, 2025 | 11.40 | 11.41 | 11.36 | 11.39 | 11.39 | 0.26% | 413,999 |
| Jul 11, 2025 | 11.36 | 11.37 | 11.34 | 11.36 | 11.36 | 0.26% | 139,038 |
| Jul 10, 2025 | 11.31 | 11.35 | 11.31 | 11.33 | 11.33 | 0.09% | 465,063 |
| Jul 9, 2025 | 11.34 | 11.34 | 11.32 | 11.32 | 11.32 | - | 275,276 |
| Jul 8, 2025 | 11.35 | 11.35 | 11.31 | 11.32 | 11.32 | -0.09% | 117,824 |
| Jul 7, 2025 | 11.34 | 11.36 | 11.32 | 11.33 | 11.33 | 0.27% | 97,423 |
| Jul 3, 2025 | 11.30 | 11.34 | 11.29 | 11.30 | 11.30 | -0.09% | 27,869 |
| Jul 2, 2025 | 11.31 | 11.32 | 11.31 | 11.31 | 11.31 | - | 435,884 |
| Jul 1, 2025 | 11.33 | 11.33 | 11.31 | 11.31 | 11.31 | -0.18% | 217,942 |
| Jun 30, 2025 | 11.33 | 11.33 | 11.29 | 11.33 | 11.33 | 0.18% | 186,779 |
| Jun 27, 2025 | 11.34 | 11.34 | 11.29 | 11.31 | 11.31 | 0.09% | 366,575 |
| Jun 26, 2025 | 11.33 | 11.35 | 11.29 | 11.30 | 11.30 | - | 316,905 |
| Jun 25, 2025 | 11.30 | 11.32 | 11.29 | 11.30 | 11.30 | - | 811,878 |
| Jun 24, 2025 | 11.30 | 11.32 | 11.28 | 11.30 | 11.30 | 0.09% | 274,305 |
| Jun 23, 2025 | 11.30 | 11.32 | 11.28 | 11.29 | 11.29 | -0.09% | 356,556 |
| Jun 20, 2025 | 11.30 | 11.33 | 11.30 | 11.30 | 11.30 | - | 205,245 |
| Jun 18, 2025 | 11.31 | 11.31 | 11.29 | 11.30 | 11.30 | -0.09% | 475,026 |
| Jun 17, 2025 | 11.32 | 11.32 | 11.29 | 11.31 | 11.31 | 0.09% | 102,736 |