Ares Acquisition Corporation II (AACT)
NYSE: AACT · Real-Time Price · USD
11.29
+0.02 (0.18%)
At close: May 12, 2025, 4:00 PM
11.29
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
AACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.29 | 11.29 | 11.27 | 11.29 | 11.29 | 0.18% | 591,296 |
| 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 |
| Apr 4, 2025 | 11.14 | 11.17 | 11.14 | 11.17 | 11.17 | 0.27% | 686,084 |
| Apr 3, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.09% | 3,887 |
| Apr 2, 2025 | 11.13 | 11.16 | 11.13 | 11.15 | 11.15 | 0.09% | 34,089 |
| Apr 1, 2025 | 11.16 | 11.16 | 11.14 | 11.14 | 11.14 | -0.09% | 6,381 |
| Mar 31, 2025 | 11.18 | 11.19 | 11.15 | 11.15 | 11.15 | -0.18% | 15,384 |
| Mar 28, 2025 | 11.16 | 11.17 | 11.15 | 11.17 | 11.17 | -0.09% | 122,182 |
| Mar 27, 2025 | 11.16 | 11.18 | 11.14 | 11.18 | 11.18 | 0.09% | 612,163 |
| Mar 26, 2025 | 11.16 | 11.19 | 11.16 | 11.17 | 11.17 | - | 66,479 |
| Mar 25, 2025 | 11.16 | 11.18 | 11.16 | 11.17 | 11.17 | -0.09% | 59,831 |
| Mar 24, 2025 | 11.17 | 11.20 | 11.17 | 11.18 | 11.18 | - | 28,778 |
| Mar 21, 2025 | 11.16 | 11.20 | 11.16 | 11.18 | 11.18 | -0.09% | 18,187 |
| Mar 20, 2025 | 11.15 | 11.20 | 11.15 | 11.19 | 11.19 | 0.18% | 1,635,625 |
| Mar 19, 2025 | 11.14 | 11.18 | 11.14 | 11.17 | 11.17 | - | 34,226 |
| Mar 18, 2025 | 11.16 | 11.18 | 11.16 | 11.17 | 11.17 | - | 14,970 |
| Mar 17, 2025 | 11.15 | 11.18 | 11.15 | 11.17 | 11.17 | 0.18% | 706,764 |
| Mar 14, 2025 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.09% | 135,763 |
| Mar 13, 2025 | 11.18 | 11.18 | 11.14 | 11.16 | 11.16 | 0.18% | 3,557,515 |
| Mar 12, 2025 | 11.15 | 11.15 | 11.13 | 11.14 | 11.14 | -0.18% | 1,981,091 |
| Mar 11, 2025 | 11.09 | 11.16 | 11.09 | 11.16 | 11.16 | 0.54% | 4,753,052 |
| Mar 10, 2025 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | - | 100,898 |
| Mar 7, 2025 | 11.10 | 11.10 | 11.09 | 11.10 | 11.10 | 0.05% | 11,589 |
| Mar 6, 2025 | 11.10 | 11.10 | 11.07 | 11.10 | 11.10 | 0.14% | 4,889,651 |
| Mar 5, 2025 | 11.12 | 11.12 | 11.07 | 11.08 | 11.08 | - | 49,581 |
| Mar 4, 2025 | 11.08 | 11.11 | 11.07 | 11.08 | 11.08 | 0.09% | 67,478 |
| Mar 3, 2025 | 11.12 | 11.12 | 11.06 | 11.07 | 11.07 | - | 17,816 |