Get the Stockscreener App
11.03
0.09%
0.010
After Hours:
11.03
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 February 07, 2025, is $11.03.
- Ares Acquisition Corporation Ii all-time high stock price is $11.05, occurred on January 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 $11.03 now.
- The 52-week high stock price for AACT is $11.05, representing a 0.19% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for AACT is $10.48, indicating a -4.99% decrease from the current share price, occurred on February 28, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $11.03 | $11.02 | $0.0101 | 150,015.0 | +0.09% |
| Feb 06, 2025 | $11.02 | $11.01 | $0.010 | 32,264.0 | +0.00% |
| Feb 05, 2025 | $11.03 | $11.02 | $0.010 | 269,911.0 | +0.00% |
| Feb 04, 2025 | $11.03 | $11.00 | $0.03 | 3,524.0 | +0.09% |
| Feb 03, 2025 | $11.02 | $11.01 | $0.005 | 569,782.0 | +0.00% |
| Jan 31, 2025 | $11.02 | $11.01 | $0.010 | 15,008.0 | +0.00% |
| Jan 30, 2025 | $11.05 | $11.01 | $0.0406 | 30,900.0 | +0.00% |
| Jan 29, 2025 | $11.05 | $11.00 | $0.05 | 617,818.0 | +0.09% |
| Jan 28, 2025 | $11.05 | $11.00 | $0.05 | 11,554.0 | -0.09% |
| Jan 27, 2025 | $11.02 | $11.00 | $0.015 | 11,677.0 | +0.09% |
| Jan 24, 2025 | $11.04 | $11.00 | $0.04 | 22,097.0 | -0.05% |
| Jan 23, 2025 | $11.02 | $11.00 | $0.02 | 9,682.0 | -0.05% |
| Jan 22, 2025 | $11.02 | $10.99 | $0.03 | 98,791.0 | +0.09% |
| Jan 21, 2025 | $11.02 | $10.98 | $0.04 | 50,095.0 | +0.09% |
| Jan 17, 2025 | $11.02 | $10.98 | $0.04 | 105,077.0 | +0.09% |
| Jan 16, 2025 | $10.99 | $10.98 | $0.010 | 295,800.0 | -0.18% |
| Jan 15, 2025 | $11.00 | $10.98 | $0.02 | 1,126.0 | +0.18% |
| Jan 14, 2025 | $10.99 | $10.98 | $0.010 | 20,678.0 | +0.00% |
| Jan 13, 2025 | $10.98 | $10.98 | $0.00 | 4,076.0 | +0.00% |
| Jan 10, 2025 | $11.00 | $10.98 | $0.02 | 14,192.0 | +0.00% |
| Jan 08, 2025 | $11.00 | $10.98 | $0.02 | 246,147.0 | +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 |
|---|---|---|---|---|---|
| Feb, 2025 | $11.03 | $11.00 | $0.03 | 1,175,511.0 | +0.18% |
| 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% |
11.89%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):