Ares Acquisition Corporation II (AACT) Historical Stock Data
9.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AACT is down -0.76% a day on average. There have been 16 days where Ares Acquisition Corporation II closed green and 14 days where AACT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 9.25 | 9.49 | ↑$0.24 (2.59%) | 8.47 | 9.85 | 0.92M |
| 2025-09-23 | 11.30 | 8.88 | ↓$2.42 (-21.42%) | 8.64 | 11.30 | 0.98M |
| 2025-09-22 | 11.35 | 11.40 | ↑$0.05 (0.44%) | 10.85 | 11.40 | 291.63K |
| 2025-09-19 | 11.40 | 11.08 | ↓$0.32 (-2.81%) | 9.75 | 11.40 | 349.38K |
| 2025-09-18 | 11.40 | 11.40 | ↑$0.00 (0.00%) | 11.39 | 11.40 | 608.76K |
| 2025-09-17 | 11.39 | 11.39 | ↑$0.00 (0.00%) | 11.38 | 11.40 | 1.02M |
| 2025-09-16 | 11.41 | 11.40 | ↓$0.01 (-0.09%) | 11.39 | 11.41 | 517.75K |
| 2025-09-15 | 11.41 | 11.40 | ↓$0.01 (-0.09%) | 11.39 | 11.41 | 0.93M |
| 2025-09-12 | 11.41 | 11.41 | ↑$0.00 (0.00%) | 11.39 | 11.42 | 128.71K |
| 2025-09-11 | 11.42 | 11.43 | ↑$0.01 (0.09%) | 11.41 | 11.43 | 1.83M |
| 2025-09-10 | 11.41 | 11.41 | ↑$0.00 (0.00%) | 11.41 | 11.43 | 1.35M |
| 2025-09-09 | 11.43 | 11.41 | ↓$0.02 (-0.17%) | 11.41 | 11.43 | 303.83K |
| 2025-09-08 | 11.43 | 11.41 | ↓$0.02 (-0.17%) | 11.41 | 11.43 | 299.12K |
| 2025-09-05 | 11.41 | 11.42 | ↑$0.01 (0.09%) | 11.41 | 11.43 | 370.22K |
| 2025-09-04 | 11.41 | 11.41 | ↑$0.00 (0.00%) | 11.41 | 11.43 | 567.72K |
| 2025-09-03 | 11.42 | 11.41 | ↓$0.01 (-0.09%) | 11.41 | 11.43 | 694.09K |
| 2025-09-02 | 11.41 | 11.41 | ↑$0.00 (0.00%) | 11.41 | 11.43 | 1.75M |
| 2025-08-29 | 11.42 | 11.41 | ↓$0.01 (-0.09%) | 11.41 | 11.42 | 273.34K |
| 2025-08-28 | 11.36 | 11.37 | ↑$0.01 (0.09%) | 11.36 | 11.40 | 80.25K |
| 2025-08-27 | 11.42 | 11.30 | ↓$0.12 (-1.05%) | 11.30 | 11.42 | 239.72K |
| 2025-08-26 | 11.44 | 11.40 | ↓$0.04 (-0.35%) | 11.40 | 11.44 | 336.94K |
| 2025-08-25 | 11.40 | 11.41 | ↑$0.01 (0.09%) | 11.40 | 11.43 | 189.40K |
| 2025-08-22 | 11.38 | 11.40 | ↑$0.02 (0.18%) | 11.38 | 11.42 | 109.09K |
| 2025-08-21 | 11.39 | 11.40 | ↑$0.01 (0.09%) | 11.39 | 11.41 | 55.41K |
| 2025-08-20 | 11.41 | 11.39 | ↓$0.02 (-0.18%) | 11.39 | 11.41 | 162.40K |
| 2025-08-19 | 11.40 | 11.39 | ↓$0.01 (-0.09%) | 11.39 | 11.43 | 197.88K |
| 2025-08-18 | 11.40 | 11.39 | ↓$0.01 (-0.09%) | 11.39 | 11.42 | 393.62K |
| 2025-08-15 | 11.39 | 11.38 | ↓$0.01 (-0.09%) | 11.38 | 11.40 | 45.45K |
| 2025-08-14 | 11.37 | 11.39 | ↑$0.02 (0.18%) | 11.37 | 11.40 | 245.43K |
| 2025-08-13 | 11.38 | 11.38 | ↑$0.00 (0.00%) | 11.37 | 11.41 | 111.84K |
Create an account or log in to view more rows.
$AACT slap the ask.
$AACT buy bitches
$AACT over a thousand shares in now
$AACT i am trading for a better future!
$AACT tomorrow will be an explosion day
I believe it!
$AACT bought more
$AACT Going up
$AACT we want higher!!!
$AACT green is good
$AACT let’s go!! Squeeze time