loading

Ares Acquisition Corporation Ii Stock (AACT) Price History

The historical daily chart and data for Ares Acquisition Corporation Ii stock (AACT), show that the latest closing stock price as of March 28, 2025, is $11.17.
  • Ares Acquisition Corporation Ii all-time high stock price is $11.20, occurred on March 14, 2025.
  • The lowest Ares Acquisition Corporation Ii stock price recorded was $0.00 on February 21, 2024. Since then, Ares Acquisition Corporation Ii's stock price has risen over to $11.17 now.
  • The 52-week high stock price for AACT is $11.20, representing a 0.27% increase from the current share price, occurred on March 14, 2025.
  • The 52-week low stock price for AACT is $10.56, indicating a -5.46% decrease from the current share price, occurred on April 01, 2024.
The table below shows more information about AACT historical price data:
Date High Low High - Low Volume % Change
Mar 28, 2025 $11.17 $11.15 $0.02 122,182.0 -0.09%
Mar 27, 2025 $11.18 $11.14 $0.04 612,153.0 +0.09%
Mar 26, 2025 $11.19 $11.16 $0.03 66,469.0 +0.00%
Mar 25, 2025 $11.18 $11.16 $0.02 59,831.0 -0.09%
Mar 24, 2025 $11.20 $11.17 $0.03 28,778.0 +0.00%
Mar 21, 2025 $11.20 $11.16 $0.04 18,187.0 -0.09%
Mar 20, 2025 $11.20 $11.15 $0.05 1,635,625.0 +0.18%
Mar 19, 2025 $11.18 $11.14 $0.04 34,226.0 +0.00%
Mar 18, 2025 $11.18 $11.16 $0.02 14,970.0 +0.00%
Mar 17, 2025 $11.18 $11.15 $0.03 706,764.0 +0.18%
Mar 14, 2025 $11.20 $11.15 $0.05 135,761.0 -0.09%
Mar 13, 2025 $11.18 $11.14 $0.0386 3,557,505.0 +0.18%
Mar 12, 2025 $11.15 $11.13 $0.02 1,981,089.0 -0.18%
Mar 11, 2025 $11.16 $11.09 $0.07 4,752,747.0 +0.54%
Mar 10, 2025 $11.10 $11.09 $0.010 100,898.0 +0.00%
Mar 07, 2025 $11.10 $11.09 $0.010 11,588.0 +0.05%
Mar 06, 2025 $11.10 $11.07 $0.03 4,889,651.0 +0.14%
Mar 05, 2025 $11.12 $11.07 $0.05 49,581.0 +0.00%
Mar 04, 2025 $11.08 $11.08 $0.00 148.0 +0.09%
Mar 03, 2025 $11.12 $11.06 $0.059 17,816.0 +0.00%
Feb 28, 2025 $11.08 $11.07 $0.0101 2,501.0 +0.09%
Feb 27, 2025 $11.09 $11.06 $0.03 926,759.0 +0.18%

Ares Acquisition Corporation Ii Stock (AACT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ares Acquisition Corporation Ii stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AACT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ares Acquisition Corporation Ii stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ares Acquisition Corporation Ii Stock (AACT) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $11.20 $11.06 $0.139 18,918,151.0 +0.90%
Feb, 2025 $11.09 $11.00 $0.09 3,287,687.0 +0.54%
Jan, 2025 $11.05 $10.95 $0.1006 1,801,746.0 +0.27%

Ares Acquisition Corporation Ii Stock (AACT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.00 $10.91 $0.09 1,072,366.0 +0.37%
Nov, 2024 $10.95 $10.86 $0.095 4,953,826.0 +0.28%
Oct, 2024 $11.00 $10.80 $0.20 1,613,952.0 +0.46%
Sep, 2024 $10.84 $10.76 $0.08 3,364,477.0 +0.65%
Aug, 2024 $10.78 $10.73 $0.05 6,020,474.0 +0.09%
Jul, 2024 $10.75 $10.66 $0.09 4,960,810.0 +0.75%
Jun, 2024 $10.70 $10.64 $0.06 6,928,660.0 +0.28%
May, 2024 $10.66 $10.58 $0.08 8,050,245.0 +0.19%
Apr, 2024 $10.68 $10.56 $0.12 2,700,499.0 +0.47%
Mar, 2024 $10.58 $10.48 $0.10 2,048,719.0 +0.38%
Feb, 2024 $10.56 $10.48 $0.08 5,434,354.0 +0.29%
Jan, 2024 $10.52 $10.44 $0.08 2,448,804.0 +0.00%
$40.00
price down icon 20.00%
$10.64
price up icon 0.09%
shell_companies AAM
$10.28
price up icon 0.10%
shell_companies EQV
$10.09
price down icon 0.39%
$10.95
price up icon 0.00%
Cap:     |  Volume (24h):