Get the Stockscreener App
11.51
0.61%
0.065
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 02, 2025, is $11.51.
- Ares Acquisition Corporation Ii all-time high stock price is $11.45, occurred on May 30, 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 $11.51 now.
- The 52-week high stock price for AACT is $11.45, representing a -0.48% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for AACT is $10.64, indicating a -7.52% decrease from the current share price, occurred on June 03, 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 02, 2025 | $11.62 | $11.45 | $0.17 | 1,114,661.0 | +0.52% |
| 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% |
| May 19, 2025 | $11.28 | $11.27 | $0.015 | 836,316.0 | +0.09% |
| May 16, 2025 | $11.29 | $11.26 | $0.03 | 1,067,037.0 | -0.09% |
| May 15, 2025 | $11.29 | $11.26 | $0.03 | 1,736,193.0 | +0.00% |
| May 14, 2025 | $11.29 | $11.27 | $0.02 | 657,046.0 | +0.00% |
| May 13, 2025 | $11.29 | $11.28 | $0.010 | 213,730.0 | -0.09% |
| May 12, 2025 | $11.29 | $11.27 | $0.02 | 591,296.0 | +0.18% |
| May 09, 2025 | $11.28 | $11.27 | $0.010 | 42,051.0 | +0.09% |
| May 08, 2025 | $11.29 | $11.26 | $0.03 | 1,255,103.0 | -0.27% |
| May 07, 2025 | $11.29 | $11.27 | $0.02 | 110,802.0 | +0.27% |
| May 06, 2025 | $11.28 | $11.25 | $0.03 | 115,477.0 | +0.00% |
| May 05, 2025 | $11.28 | $11.26 | $0.02 | 59,311.0 | -0.09% |
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 | $11.45 | $0.17 | 1,114,661.0 | +0.52% |
| 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% |
3.29%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):