Ares Acquisition Corporation II (AACT)
NYSE: AACT · Real-Time Price · USD
11.16
-0.04 (-0.36%)
Apr 17, 2025, 4:00 PM EDT - Market closed
AACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 11.07 | 11.08 | 11.07 | 11.07 | 11.07 | 0.09% | 2,501 |
| Feb 27, 2025 | 11.09 | 11.09 | 11.06 | 11.06 | 11.06 | 0.18% | 926,759 |
| Feb 26, 2025 | 11.05 | 11.07 | 11.04 | 11.04 | 11.04 | -0.27% | 4,300 |
| Feb 25, 2025 | 11.09 | 11.09 | 11.06 | 11.07 | 11.07 | 0.09% | 1,606 |
| Feb 24, 2025 | 11.07 | 11.07 | 11.05 | 11.06 | 11.06 | - | 16,654 |
| Feb 21, 2025 | 11.06 | 11.06 | 11.05 | 11.06 | 11.06 | - | 3,590 |
| Feb 20, 2025 | 11.06 | 11.06 | 11.04 | 11.06 | 11.06 | 0.09% | 28,855 |
| Feb 19, 2025 | 11.06 | 11.06 | 11.05 | 11.05 | 11.05 | - | 551,743 |
| Feb 18, 2025 | 11.06 | 11.06 | 11.04 | 11.05 | 11.05 | 0.05% | 5,085 |
| Feb 14, 2025 | 11.06 | 11.06 | 11.04 | 11.05 | 11.05 | -0.05% | 10,273 |
| Feb 13, 2025 | 11.04 | 11.06 | 11.04 | 11.05 | 11.05 | 0.18% | 627,277 |
| Feb 12, 2025 | 11.05 | 11.07 | 11.03 | 11.03 | 11.03 | - | 66,021 |
| Feb 11, 2025 | 11.04 | 11.05 | 11.03 | 11.03 | 11.03 | -0.09% | 11,910 |
| Feb 10, 2025 | 11.04 | 11.04 | 11.03 | 11.04 | 11.04 | 0.09% | 5,706 |
| Feb 7, 2025 | 11.03 | 11.03 | 11.02 | 11.03 | 11.03 | 0.09% | 150,015 |
| Feb 6, 2025 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | - | 32,264 |