Get the Stockscreener App
11.41
0.17%
-0.02
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 September 12, 2025, is $11.41.
- 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 $11.41 now.
- The 52-week high stock price for AACT is $11.62, representing a 1.84% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for AACT is $10.79, indicating a -5.43% decrease from the current share price, occurred on September 16, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $11.42 | $11.39 | $0.03 | 128,712.0 | -0.17% |
| Sep 11, 2025 | $11.43 | $11.41 | $0.02 | 1,829,601.0 | +0.18% |
| Sep 10, 2025 | $11.43 | $11.41 | $0.02 | 1,353,167.0 | +0.00% |
| Sep 09, 2025 | $11.43 | $11.41 | $0.02 | 304,060.0 | +0.00% |
| Sep 08, 2025 | $11.44 | $11.41 | $0.03 | 299,121.0 | -0.09% |
| Sep 05, 2025 | $11.43 | $11.41 | $0.02 | 370,683.0 | +0.09% |
| Sep 04, 2025 | $11.43 | $11.41 | $0.015 | 567,723.0 | +0.00% |
| Sep 03, 2025 | $11.43 | $11.41 | $0.015 | 694,187.0 | +0.00% |
| Sep 02, 2025 | $11.43 | $11.41 | $0.0199 | 1,752,262.0 | +0.00% |
| Aug 29, 2025 | $11.42 | $11.40 | $0.015 | 273,354.0 | +0.35% |
| Aug 28, 2025 | $11.40 | $11.36 | $0.04 | 80,248.0 | +0.62% |
| Aug 27, 2025 | $11.42 | $11.30 | $0.12 | 239,550.0 | -0.88% |
| Aug 26, 2025 | $11.44 | $11.39 | $0.045 | 336,533.0 | -0.09% |
| Aug 25, 2025 | $11.43 | $11.40 | $0.03 | 187,669.0 | +0.09% |
| Aug 22, 2025 | $11.42 | $11.38 | $0.0399 | 109,077.0 | +0.00% |
| Aug 21, 2025 | $11.41 | $11.39 | $0.02 | 51,324.0 | +0.09% |
| Aug 20, 2025 | $11.41 | $11.39 | $0.02 | 162,398.0 | +0.00% |
| Aug 19, 2025 | $11.43 | $11.39 | $0.04 | 197,884.0 | +0.00% |
| Aug 18, 2025 | $11.42 | $11.39 | $0.03 | 393,617.0 | +0.09% |
| Aug 15, 2025 | $11.39 | $11.38 | $0.015 | 45,452.0 | -0.09% |
| Aug 14, 2025 | $11.40 | $11.36 | $0.037 | 245,431.0 | +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 |
|---|---|---|---|---|---|
| Sep, 2025 | $11.44 | $11.39 | $0.05 | 7,428,228.0 | +0.00% |
| Aug, 2025 | $11.44 | $11.30 | $0.14 | 3,496,675.0 | +0.09% |
| Jul, 2025 | $11.48 | $11.29 | $0.19 | 6,993,843.0 | +0.62% |
| Jun, 2025 | $11.62 | $11.24 | $0.375 | 9,349,638.0 | -0.96% |
| 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% |
0.00%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):