Ares Acquisition Corporat... (AACT)
NYSE: AACT
· Real-Time Price · USD
11.42
0.01 (0.09%)
At close: Sep 05, 2025, 3:59 PM
11.40
-0.18%
After-hours: Sep 05, 2025, 06:40 PM EDT
AACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.41 | 11.43 | 11.41 | 11.42 | 11.42 | 0.09% | 370,640 |
| Sep 4, 2025 | 11.41 | 11.43 | 11.41 | 11.41 | 11.41 | 0.00% | 567,755 |
| Sep 3, 2025 | 11.42 | 11.43 | 11.41 | 11.41 | 11.41 | 0.00% | 694,280 |
| Sep 2, 2025 | 11.41 | 11.43 | 11.41 | 11.41 | 11.41 | 0.00% | 1,752,847 |
| Aug 29, 2025 | 11.42 | 11.42 | 11.41 | 11.41 | 11.41 | 0.35% | 273,851 |
| Aug 28, 2025 | 11.36 | 11.40 | 11.36 | 11.37 | 11.37 | 0.62% | 87,700 |
| Aug 27, 2025 | 11.42 | 11.42 | 11.30 | 11.30 | 11.30 | -0.88% | 239,724 |
| 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 | 0.00% | 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 | 0.00% | 162,400 |
| Aug 19, 2025 | 11.40 | 11.43 | 11.39 | 11.39 | 11.39 | 0.00% | 197,900 |
| Aug 18, 2025 | 11.40 | 11.42 | 11.39 | 11.39 | 11.39 | 0.09% | 393,700 |
| Aug 15, 2025 | 11.39 | 11.40 | 11.38 | 11.38 | 11.38 | -0.09% | 45,500 |
| 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 | 0.00% | 112,353 |
| Aug 12, 2025 | 11.39 | 11.41 | 11.37 | 11.38 | 11.38 | -0.26% | 38,100 |
| Aug 11, 2025 | 11.40 | 11.44 | 11.38 | 11.41 | 11.41 | 0.09% | 88,700 |
| Aug 8, 2025 | 11.38 | 11.40 | 11.38 | 11.40 | 11.40 | 0.09% | 33,619 |