Ares Acquisition Corporation II (AACT) Historical Stock Data
10.62 ↓0.01 (-0.05%)
As of May 8, 2024, 1:18pm EST.
Historical Data
In the past 30 trading days, AACT is down -0.08% a day on average. There have been 15 days where Ares Acquisition Corporation II closed green and 15 days where AACT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 10.62 | 10.62 | ↑$0.00 (0.00%) | 10.62 | 10.63 | 4.43K |
| 2024-05-16 | 10.64 | 10.63 | ↓$0.02 (-0.14%) | 10.60 | 10.64 | 6.13K |
| 2024-05-15 | 10.61 | 10.62 | ↑$0.01 (0.11%) | 10.61 | 10.63 | 23.50K |
| 2024-05-14 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.58 | 10.63 | 32.42K |
| 2024-05-13 | 10.64 | 10.63 | ↓$0.02 (-0.14%) | 10.62 | 10.64 | 10.85K |
| 2024-05-10 | 10.63 | 10.62 | ↓$0.01 (-0.05%) | 10.62 | 10.63 | 3.20K |
| 2024-05-09 | 10.64 | 10.62 | ↓$0.02 (-0.14%) | 10.62 | 10.64 | 12.99K |
| 2024-05-08 | 10.62 | 10.62 | ↓$0.00 (-0.02%) | 10.62 | 10.63 | 68.21K |
| 2024-05-07 | 10.63 | 10.62 | ↓$0.01 (-0.09%) | 10.62 | 10.63 | 34.98K |
| 2024-05-06 | 10.64 | 10.62 | ↓$0.02 (-0.19%) | 10.62 | 10.64 | 29.26K |
| 2024-05-03 | 10.62 | 10.62 | ↑$0.00 (0.00%) | 10.62 | 10.64 | 12.23K |
| 2024-05-02 | 10.62 | 10.63 | ↑$0.01 (0.09%) | 10.62 | 10.64 | 2.95M |
| 2024-05-01 | 10.64 | 10.61 | ↓$0.03 (-0.28%) | 10.61 | 10.64 | 33.05K |
| 2024-04-30 | 10.68 | 10.62 | ↓$0.06 (-0.56%) | 10.62 | 10.68 | 556.12K |
| 2024-04-29 | 10.61 | 10.62 | ↑$0.01 (0.09%) | 10.61 | 10.63 | 30.13K |
| 2024-04-26 | 10.61 | 10.62 | ↑$0.01 (0.05%) | 10.61 | 10.62 | 59.18K |
| 2024-04-25 | 10.62 | 10.62 | ↓$0.00 (-0.05%) | 10.61 | 10.63 | 162.68K |
| 2024-04-24 | 10.64 | 10.62 | ↓$0.03 (-0.23%) | 10.62 | 10.65 | 13.73K |
| 2024-04-23 | 10.65 | 10.61 | ↓$0.04 (-0.38%) | 10.61 | 10.65 | 41.66K |
| 2024-04-22 | 10.61 | 10.61 | ↑$0.00 (0.00%) | 10.61 | 10.63 | 70.29K |
| 2024-04-19 | 10.64 | 10.61 | ↓$0.03 (-0.28%) | 10.61 | 10.64 | 8.98K |
| 2024-04-18 | 10.60 | 10.63 | ↑$0.03 (0.28%) | 10.60 | 10.63 | 804.21K |
| 2024-04-17 | 10.61 | 10.61 | ↑$0.00 (0.00%) | 10.61 | 10.62 | 117.05K |
| 2024-04-16 | 10.64 | 10.60 | ↓$0.04 (-0.38%) | 10.60 | 10.64 | 23.87K |
| 2024-04-15 | 10.61 | 10.61 | ↑$0.00 (0.00%) | 10.61 | 10.62 | 24.19K |
| 2024-04-12 | 10.64 | 10.61 | ↓$0.03 (-0.28%) | 10.61 | 10.64 | 2.50K |
| 2024-04-11 | 10.62 | 10.62 | ↑$0.00 (0.00%) | 10.59 | 10.62 | 5.59K |
| 2024-04-10 | 10.59 | 10.59 | ↑$0.00 (0.00%) | 10.59 | 10.60 | 43.37K |
| 2024-04-09 | 10.58 | 10.59 | ↑$0.01 (0.09%) | 10.58 | 10.59 | 47.24K |
| 2024-04-08 | 10.58 | 10.59 | ↑$0.01 (0.05%) | 10.57 | 10.59 | 171.76K |
Create an account or log in to view more rows.
$AACT last chance to load imo
$AACT choo choo
$AACT I'm not afraid.
I'm long
And I'm strong..........
$AACT HOLDING LONG AND STRONG!!!
$AACT looks like a loading
$AACT what happen
$AACT lmao wtf was that
$AACT longer we hold
more pressure on the shorts
$AACT is it Monday yet?
$AACT Waiting waiting waiting — you know for what !!! Announcement!!!