Get the Stockscreener App
11.31
0.09%
0.010
Pre-market:
11.30
-0.010
-0.09%
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 June 17, 2025, is $11.31.
- Ares Acquisition Corporation Ii all-time high stock price is $11.62, occurred on June 02, 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 $11.31 now.
- The 52-week high stock price for AACT is $11.62, representing a 2.74% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for AACT is $10.64, indicating a -5.88% decrease from the current share price, occurred on June 20, 2024.
The table below shows more information about AACT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2025 | $11.32 | $11.29 | $0.03 | 102,715.0 | +0.09% |
| Jun 16, 2025 | $11.31 | $11.27 | $0.04 | 173,263.0 | +0.00% |
| Jun 13, 2025 | $11.33 | $11.29 | $0.04 | 136,824.0 | -0.09% |
| Jun 12, 2025 | $11.34 | $11.24 | $0.095 | 427,693.0 | -0.09% |
| Jun 11, 2025 | $11.37 | $11.32 | $0.05 | 283,736.0 | -0.35% |
| Jun 10, 2025 | $11.40 | $11.32 | $0.075 | 192,545.0 | -0.35% |
| Jun 09, 2025 | $11.42 | $11.36 | $0.06 | 275,142.0 | -0.18% |
| Jun 06, 2025 | $11.46 | $11.42 | $0.04 | 335,885.0 | +0.00% |
| Jun 05, 2025 | $11.49 | $11.41 | $0.08 | 577,901.0 | -0.61% |
| Jun 04, 2025 | $11.57 | $11.47 | $0.10 | 626,126.0 | -0.26% |
| Jun 03, 2025 | $11.56 | $11.50 | $0.06 | 1,090,083.0 | -0.17% |
| Jun 02, 2025 | $11.62 | $11.45 | $0.17 | 2,158,462.0 | +0.87% |
| May 30, 2025 | $11.45 | $11.29 | $0.1565 | 2,805,294.0 | +1.24% |
| May 29, 2025 | $11.30 | $11.27 | $0.0298 | 1,507,299.0 | +0.09% |
| May 28, 2025 | $11.29 | $11.28 | $0.010 | 282,325.0 | +0.09% |
| May 27, 2025 | $11.29 | $11.28 | $0.010 | 125,849.0 | -0.09% |
| May 23, 2025 | $11.29 | $11.28 | $0.010 | 349,358.0 | +0.00% |
| May 22, 2025 | $11.29 | $11.26 | $0.03 | 699,020.0 | +0.18% |
| May 21, 2025 | $11.29 | $11.26 | $0.0284 | 1,197,450.0 | -0.09% |
| May 20, 2025 | $11.28 | $11.25 | $0.03 | 75,851.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $11.62 | $11.24 | $0.375 | 6,483,090.0 | -1.14% |
| May, 2025 | $11.45 | $11.25 | $0.20 | 14,840,235.0 | +1.69% |
| Apr, 2025 | $11.28 | $11.13 | $0.15 | 31,442,188.0 | +0.90% |
| Mar, 2025 | $11.20 | $11.06 | $0.139 | 18,811,353.0 | +0.72% |
| 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% |
7.13%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):