Ares Acquisition Corporat... (AACT)
11.18
0.02 (0.18%)
At close: Apr 15, 2025, 3:59 PM
11.24
0.53%
After-hours: Apr 15, 2025, 06:44 PM EDT
Ares Acquisition II Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 11.20 | 11.20 | 11.22 | 11.22 | 11.15 | 11.15 | 11.16 | 11.16 | -0.18% | 3,855,015 |
| Apr 11, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.16 | 11.16 | 11.18 | 11.18 | 0.27% | 774,000 |
| Apr 10, 2025 | 11.15 | 11.15 | 11.17 | 11.17 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% | 1,901,713 |
| Apr 9, 2025 | 11.17 | 11.17 | 11.18 | 11.18 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% | 2,833,543 |
| Apr 8, 2025 | 11.15 | 11.15 | 11.17 | 11.17 | 11.15 | 11.15 | 11.17 | 11.17 | 0.09% | 433,703 |
| Apr 7, 2025 | 11.13 | 11.13 | 11.17 | 11.17 | 11.13 | 11.13 | 11.16 | 11.16 | -0.09% | 3,476,739 |
| Apr 4, 2025 | 11.14 | 11.14 | 11.17 | 11.17 | 11.14 | 11.14 | 11.17 | 11.17 | 0.27% | 686,100 |
| Apr 3, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.09% | 3,900 |
| Apr 2, 2025 | 11.13 | 11.13 | 11.16 | 11.16 | 11.13 | 11.13 | 11.15 | 11.15 | 0.09% | 34,089 |
| Apr 1, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.14 | 11.14 | 11.14 | 11.14 | -0.09% | 6,381 |
| Mar 31, 2025 | 11.18 | 11.18 | 11.19 | 11.19 | 11.15 | 11.15 | 11.15 | 11.15 | -0.18% | 15,400 |
| Mar 28, 2025 | 11.16 | 11.16 | 11.17 | 11.17 | 11.15 | 11.15 | 11.17 | 11.17 | -0.09% | 122,200 |
| Mar 27, 2025 | 11.16 | 11.16 | 11.18 | 11.18 | 11.14 | 11.14 | 11.18 | 11.18 | 0.09% | 612,200 |
| Mar 26, 2025 | 11.16 | 11.16 | 11.19 | 11.19 | 11.16 | 11.16 | 11.17 | 11.17 | 0.00% | 66,500 |
| Mar 25, 2025 | 11.16 | 11.16 | 11.18 | 11.18 | 11.16 | 11.16 | 11.17 | 11.17 | -0.09% | 59,831 |
| Mar 24, 2025 | 11.17 | 11.17 | 11.20 | 11.20 | 11.17 | 11.17 | 11.18 | 11.18 | 0.00% | 28,800 |
| Mar 21, 2025 | 11.16 | 11.16 | 11.20 | 11.20 | 11.16 | 11.16 | 11.18 | 11.18 | -0.09% | 18,200 |
| Mar 20, 2025 | 11.15 | 11.15 | 11.20 | 11.20 | 11.15 | 11.15 | 11.19 | 11.19 | 0.18% | 1,635,625 |
| Mar 19, 2025 | 11.14 | 11.14 | 11.18 | 11.18 | 11.14 | 11.14 | 11.17 | 11.17 | 0.00% | 34,226 |
| Mar 18, 2025 | 11.16 | 11.16 | 11.18 | 11.18 | 11.16 | 11.16 | 11.17 | 11.17 | 0.00% | 15,000 |
| Mar 17, 2025 | 11.15 | 11.15 | 11.18 | 11.18 | 11.15 | 11.15 | 11.17 | 11.17 | 0.18% | 706,800 |
| Mar 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% | 135,800 |
| Mar 13, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | 11.14 | 11.16 | 11.16 | 0.18% | 3,557,515 |
| Mar 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | 11.13 | 11.14 | 11.14 | -0.18% | 1,981,100 |
| Mar 11, 2025 | 11.09 | 11.09 | 11.16 | 11.16 | 11.09 | 11.09 | 11.16 | 11.16 | 0.54% | 4,753,100 |
| Mar 10, 2025 | 11.09 | 11.09 | 11.10 | 11.10 | 11.09 | 11.09 | 11.10 | 11.10 | 0.00% | 100,918 |
| Mar 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.09 | 11.09 | 11.10 | 11.10 | 0.00% | 11,600 |
| Mar 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | 11.07 | 11.10 | 11.10 | 0.18% | 4,889,700 |
| Mar 5, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.07 | 11.07 | 11.08 | 11.08 | 0.00% | 49,600 |
| Mar 4, 2025 | 11.08 | 11.08 | 11.11 | 11.11 | 11.07 | 11.07 | 11.08 | 11.08 | 0.09% | 67,500 |
| Mar 3, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.06 | 11.06 | 11.07 | 11.07 | 0.00% | 17,816 |
| Feb 28, 2025 | 11.07 | 11.07 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | 2,501 |
| Feb 27, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% | 926,800 |
| Feb 26, 2025 | 11.05 | 11.05 | 11.07 | 11.07 | 11.04 | 11.04 | 11.04 | 11.04 | -0.27% | 4,300 |
| Feb 25, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.06 | 11.06 | 11.07 | 11.07 | 0.09% | 1,606 |
| Feb 24, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.05 | 11.05 | 11.06 | 11.06 | 0.00% | 16,700 |
| Feb 21, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.05 | 11.05 | 11.06 | 11.06 | 0.00% | 3,600 |
| Feb 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.04 | 11.04 | 11.06 | 11.06 | 0.09% | 28,900 |
| Feb 19, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | 551,743 |
| Feb 18, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.04 | 11.04 | 11.05 | 11.05 | 0.00% | 5,100 |
| Feb 14, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.04 | 11.04 | 11.05 | 11.05 | 0.00% | 10,300 |
| Feb 13, 2025 | 11.04 | 11.04 | 11.06 | 11.06 | 11.04 | 11.04 | 11.05 | 11.05 | 0.18% | 627,300 |
| Feb 12, 2025 | 11.05 | 11.05 | 11.07 | 11.07 | 11.03 | 11.03 | 11.03 | 11.03 | 0.00% | 66,021 |
| Feb 11, 2025 | 11.04 | 11.04 | 11.05 | 11.05 | 11.03 | 11.03 | 11.03 | 11.03 | -0.09% | 11,910 |
| Feb 10, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.03 | 11.03 | 11.04 | 11.04 | 0.09% | 5,706 |
| Feb 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.02 | 11.02 | 11.03 | 11.03 | 0.09% | 150,015 |
| Feb 6, 2025 | 11.01 | 11.01 | 11.02 | 11.02 | 11.01 | 11.01 | 11.02 | 11.02 | 0.00% | 32,300 |
| Feb 5, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | 11.02 | 0.00% | 269,961 |
| Feb 4, 2025 | 11.00 | 11.00 | 11.03 | 11.03 | 11.00 | 11.00 | 11.02 | 11.02 | 0.09% | 3,524 |
| Feb 3, 2025 | 11.01 | 11.01 | 11.02 | 11.02 | 11.01 | 11.01 | 11.01 | 11.01 | 0.00% | 569,800 |