Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Ares Acquisition Corporation II (AACT)
Ares Acquisition Corporation II (AACT) Historical

AACT Ares Acquisition Corporation II

10.98

0.00 (0.00%)

Jan 10 2025 - Closed

Delayed by 15 minutes

AACT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	10.98	0.00	0.00%	10.9997	11.00	10.98	14,159
Jan 08 2025	10.98	0.00	0.00%	11.00	11.00	10.98	245,836
Jan 07 2025	10.98	0.01	0.09%	11.00	11.00	10.98	9,402
Jan 06 2025	10.97	0.01	0.05%	10.97	10.98	10.96	145,008
Jan 03 2025	10.965	-0.01	-0.05%	10.97	10.9774	10.96	8,465
Jan 02 2025	10.97	-0.01	-0.09%	10.97	10.97	10.95	82,090
Dec 31 2024	10.98	0.03	0.27%	10.97	10.98	10.96	12,848
Dec 30 2024	10.95	-0.01	-0.09%	10.95	10.95	10.95	138
Dec 27 2024	10.96	0.00	0.00%	10.955	10.96	10.95	9,840
Dec 26 2024	10.96	0.00	0.00%	10.96	10.96	10.96	35
Dec 24 2024	10.96	-0.01	-0.09%	11.00	11.00	10.96	4,269
Dec 23 2024	10.97	0.02	0.18%	10.92	10.99	10.92	248,385
Dec 20 2024	10.95	0.00	0.00%	10.9492	10.955	10.94	229,649
Dec 19 2024	10.95	0.00	0.00%	10.95	10.96	10.94	39,712
Dec 18 2024	10.95	0.01	0.09%	10.95	10.95	10.94	28,546
Dec 17 2024	10.94	0.01	0.09%	10.95	10.95	10.93	241,133
Dec 16 2024	10.93	-0.01	-0.09%	10.9401	10.95	10.93	11,748
Dec 13 2024	10.94	-0.01	-0.09%	10.941	10.945	10.93	36,632
Dec 12 2024	10.95	0.01	0.09%	10.93	10.95	10.93	16,782
Dec 11 2024	10.94	0.00	0.00%	10.93	10.95	10.93	32,274
Dec 10 2024	10.94	0.01	0.09%	10.935	10.94	10.93	492
Dec 09 2024	10.93	0.00	0.05%	10.9302	10.94	10.92	4,471
Dec 06 2024	10.925	-0.01	-0.05%	10.9284	10.9284	10.92	34,635
Dec 05 2024	10.93	0.00	0.00%	10.9236	10.95	10.92	3,067
Dec 04 2024	10.93	0.00	0.00%	10.92	10.93	10.92	4,936
Dec 03 2024	10.93	0.00	0.00%	10.939	10.94	10.9101	14,973
Dec 02 2024	10.93	0.02	0.18%	10.925	10.93	10.91	107,783
Nov 29 2024	10.91	0.01	0.09%	10.905	10.91	10.90	93,945
Nov 27 2024	10.90	-0.01	-0.09%	10.90	10.905	10.90	214,217
Nov 26 2024	10.91	0.01	0.09%	10.905	10.91	10.90	1,673
Nov 25 2024	10.90	0.00	0.00%	10.91	10.91	10.8944	11,019
Nov 22 2024	10.90	-0.01	-0.09%	10.92	10.92	10.90	75,346
Nov 21 2024	10.91	0.02	0.18%	10.90	10.93	10.90	387,573
Nov 20 2024	10.89	-0.04	-0.34%	10.91	10.92	10.89	343,201
Nov 19 2024	10.9268	0.04	0.34%	10.899	10.95	10.899	569,508
Nov 18 2024	10.89	0.01	0.09%	10.89	10.89	10.88	6,647
Nov 15 2024	10.88	-0.02	-0.18%	10.89	10.89	10.88	1,885,583
Nov 14 2024	10.90	0.02	0.18%	10.88	10.90	10.88	122,861
Nov 13 2024	10.88	0.01	0.09%	10.88	10.889	10.88	136,649
Nov 12 2024	10.87	0.00	0.00%	10.875	10.89	10.87	83,428
Nov 11 2024	10.87	0.01	0.08%	10.87	10.87	10.87	2,875
Nov 08 2024	10.8608	-0.01	-0.08%	10.865	10.87	10.86	241,327
Nov 07 2024	10.87	0.00	0.00%	10.8701	10.8751	10.86	17,021
Nov 06 2024	10.87	0.00	0.00%	10.87	10.88	10.855	628,723
Nov 05 2024	10.87	0.00	0.00%	10.88	10.88	10.87	228,651
Nov 04 2024	10.87	-0.01	-0.05%	10.88	10.90	10.86	26,856
Nov 01 2024	10.875	-0.01	-0.05%	10.88	10.90	10.87	55,445
Oct 31 2024	10.88	0.00	0.00%	10.88	10.90	10.88	53,100
Oct 30 2024	10.88	0.00	0.00%	10.88	10.90	10.88	27,937
Oct 29 2024	10.88	-0.02	-0.14%	10.8832	10.90	10.88	62,434
Oct 28 2024	10.8953	0.02	0.14%	10.88	10.8953	10.86	33,168
Oct 25 2024	10.88	0.02	0.18%	10.88	10.88	10.87	2,142
Oct 24 2024	10.86	-0.02	-0.14%	10.88	10.88	10.845	65,011
Oct 23 2024	10.875	0.02	0.14%	10.875	10.88	10.87	8,796
Oct 22 2024	10.86	0.00	0.00%	10.86	10.88	10.86	528,975
Oct 21 2024	10.86	0.02	0.18%	10.87	10.87	10.84	43,055
Oct 18 2024	10.84	-0.01	-0.09%	10.87	10.87	10.84	20,727
Oct 17 2024	10.85	0.02	0.14%	10.86	10.86	10.84	219,802
Oct 16 2024	10.8349	0.00	0.05%	10.82	10.869	10.82	3,851
Oct 15 2024	10.83	0.00	0.00%	10.89	10.89	10.83	40,998
Oct 14 2024	10.83	0.03	0.28%	10.90	10.90	10.82	8,238

Ares Acquisition Corpora...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions