Dark

AACT
Ares Acquisition Corporation II
stock NYSE

Inactive

Sep 24, 2025

9.49USD+6.869%(+0.61)956,572

Pre-market

0.00USD-100.000%(-8.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-24	9.2500	9.8500	8.4700	9.490000	+6.869%	956,572	0.000%
2025-09-23	11.3000	11.3000	8.6400	8.880000	-22.105%	1,003,510	+6.869%
2025-09-22	11.3500	11.4000	10.8500	11.400000	+2.888%	628,346	-16.754%
2025-09-19	11.4000	11.4000	9.7500	11.080000	-2.807%	350,346	-14.350%
2025-09-18	11.4000	11.4000	11.3900	11.400000	+0.088%	608,894	-16.754%
2025-09-17	11.3900	11.4000	11.3800	11.390000	-0.088%	1,019,755	-16.681%
2025-09-16	11.4100	11.4100	11.3900	11.400000	0.000%	517,836	-16.754%
2025-09-15	11.4100	11.4100	11.3900	11.400000	-0.088%	926,654	-16.754%
2025-09-12	11.4100	11.4200	11.3900	11.410000	-0.175%	128,931	-16.827%
2025-09-11	11.4200	11.4300	11.4100	11.430000	+0.175%	1,829,693	-16.973%
2025-09-10	11.4100	11.4300	11.4100	11.410000	0.000%	1,353,401	-16.827%
2025-09-09	11.4300	11.4300	11.4100	11.410000	0.000%	304,273	-16.827%
2025-09-08	11.4300	11.4400	11.4100	11.410000	-0.088%	299,585	-16.827%
2025-09-05	11.4100	11.4300	11.4100	11.420000	+0.088%	372,194	-16.900%
2025-09-04	11.4100	11.4250	11.4100	11.410000	0.000%	567,755	-16.827%
2025-09-03	11.4200	11.4250	11.4100	11.410000	0.000%	694,280	-16.827%
2025-09-02	11.4100	11.4299	11.4100	11.410000	0.000%	1,752,847	-16.827%
2025-08-29	11.4200	11.4200	11.4050	11.410000	+0.352%	273,851	-16.827%
2025-08-28	11.3600	11.4000	11.3600	11.370000	+0.619%	87,675	-16.535%
2025-08-27	11.4200	11.4200	11.3000	11.300000	-0.877%	239,724	-16.018%
2025-08-26	11.4400	11.4400	11.3950	11.400000	-0.088%	336,944	-16.754%
2025-08-25	11.4000	11.4300	11.4000	11.410000	+0.088%	191,134	-16.827%
2025-08-22	11.3800	11.4199	11.3800	11.400000	0.000%	109,103	-16.754%
2025-08-21	11.3900	11.4100	11.3900	11.400000	+0.088%	55,414	-16.754%
2025-08-20	11.4100	11.4100	11.3900	11.390000	0.000%	162,398	-16.681%
2025-08-19	11.4000	11.4300	11.3900	11.390000	0.000%	197,884	-16.681%
2025-08-18	11.4000	11.4200	11.3900	11.390000	+0.088%	393,667	-16.681%
2025-08-15	11.3900	11.3950	11.3800	11.380000	-0.088%	45,464	-16.608%
2025-08-14	11.3700	11.3970	11.3600	11.390000	+0.088%	245,732	-16.681%
2025-08-13	11.3800	11.4050	11.3700	11.380000	0.000%	112,353	-16.608%
2025-08-12	11.3900	11.4100	11.3700	11.380000	-0.263%	38,079	-16.608%
2025-08-11	11.4000	11.4400	11.3800	11.410000	+0.088%	88,699	-16.827%
2025-08-08	11.3800	11.4000	11.3800	11.400000	+0.088%	33,619	-16.754%
2025-08-07	11.4000	11.4400	11.3600	11.390000	-0.175%	224,559	-16.681%
2025-08-06	11.4100	11.4350	11.4000	11.410000	0.000%	269,597	-16.827%
2025-08-05	11.4100	11.4400	11.4000	11.410000	+0.088%	94,001	-16.827%
2025-08-04	11.4400	11.4400	11.4000	11.400000	-0.088%	45,248	-16.754%
2025-08-01	11.3900	11.4280	11.3900	11.410000	+0.088%	268,695	-16.827%
2025-07-31	11.4000	11.4372	11.4000	11.400000	-0.437%	193,731	-16.754%
2025-07-30	11.4400	11.4500	11.4100	11.450000	+0.263%	2,024,243	-17.118%
2025-07-29	11.4100	11.4250	11.4000	11.420000	+0.088%	459,150	-16.900%
2025-07-28	11.4300	11.4400	11.4100	11.410000	-0.349%	142,464	-16.827%
2025-07-25	11.4300	11.4600	11.4000	11.450000	+0.439%	80,927	-17.118%
2025-07-24	11.4400	11.4499	11.4000	11.400000	0.000%	57,287	-16.754%
2025-07-23	11.4600	11.4600	11.4000	11.400000	-0.262%	84,964	-16.754%
2025-07-22	11.4200	11.4800	11.4000	11.430000	+0.175%	240,239	-16.973%
2025-07-21	11.4000	11.4299	11.3400	11.410000	+0.440%	972,678	-16.827%
2025-07-18	11.3900	11.3900	11.3500	11.360000	-0.176%	99,609	-16.461%
2025-07-17	11.4000	11.4000	11.3800	11.380000	0.000%	318,690	-16.608%
2025-07-16	11.4000	11.4000	11.3800	11.380000	-0.175%	51,258	-16.608%
2025-07-15	11.3700	11.4098	11.3700	11.400000	+0.088%	135,244	-16.754%
2025-07-14	11.4000	11.4050	11.3600	11.390000	+0.264%	413,999	-16.681%
2025-07-11	11.3600	11.3700	11.3400	11.360000	+0.265%	139,038	-16.461%
2025-07-10	11.3100	11.3500	11.3100	11.330000	+0.088%	465,063	-16.240%
2025-07-09	11.3400	11.3400	11.3200	11.320000	0.000%	275,276	-16.166%
2025-07-08	11.3500	11.3500	11.3100	11.320000	-0.088%	117,824	-16.166%
2025-07-07	11.3400	11.3600	11.3200	11.330000	+0.265%	97,423	-16.240%
2025-07-03	11.3000	11.3400	11.2900	11.300000	-0.088%	27,869	-16.018%
2025-07-02	11.3100	11.3200	11.3100	11.310000	0.000%	435,884	-16.092%
2025-07-01	11.3300	11.3300	11.3100	11.310000	-0.177%	217,942	-16.092%
2025-06-30	11.3300	11.3300	11.2900	11.330000	+0.177%	186,779	-16.240%
2025-06-27	11.3346	11.3391	11.2900	11.310000	+0.088%	366,575	-16.092%
2025-06-26	11.3300	11.3500	11.2900	11.300000	0.000%	316,905	-16.018%
2025-06-25	11.3000	11.3150	11.2850	11.300000	0.000%	811,878	-16.018%
2025-06-24	11.3000	11.3200	11.2800	11.300000	+0.089%	274,305	-16.018%
2025-06-23	11.3000	11.3200	11.2800	11.290000	-0.088%	356,556	-15.943%
2025-06-20	11.3000	11.3250	11.3000	11.300000	0.000%	205,245	-16.018%
2025-06-18	11.3100	11.3100	11.2900	11.300000	-0.088%	475,026	-16.018%
2025-06-17	11.3200	11.3200	11.2900	11.310000	+0.088%	102,736	-16.092%
2025-06-16	11.3100	11.3100	11.2700	11.300000	0.000%	173,263	-16.018%
2025-06-13	11.3100	11.3300	11.2900	11.300000	-0.088%	136,825	-16.018%
2025-06-12	11.3200	11.3400	11.2450	11.310000	-0.088%	427,742	-16.092%
2025-06-11	11.3700	11.3700	11.3200	11.320000	-0.352%	283,937	-16.166%
2025-06-10	11.3800	11.4000	11.3250	11.360000	-0.351%	192,546	-16.461%
2025-06-09	11.3600	11.4200	11.3600	11.400000	-0.175%	275,152	-16.754%
2025-06-06	11.4500	11.4600	11.4200	11.420000	0.000%	338,190	-16.900%
2025-06-05	11.4800	11.4900	11.4100	11.420000	-0.609%	577,904	-16.900%
2025-06-04	11.5700	11.5700	11.4700	11.490000	-0.260%	650,059	-17.406%
2025-06-03	11.5500	11.5600	11.5000	11.520000	-0.173%	1,090,170	-17.622%
2025-06-02	11.4700	11.6200	11.4500	11.540000	+0.874%	2,175,584	-17.764%
2025-05-30	11.3000	11.4500	11.2935	11.440000	+1.239%	2,811,506	-17.045%
2025-05-29	11.2900	11.3000	11.2702	11.300000	+0.089%	1,513,258	-16.018%
2025-05-28	11.2800	11.2900	11.2800	11.290000	+0.089%	282,327	-15.943%
2025-05-27	11.2800	11.2900	11.2800	11.280000	-0.089%	125,880	-15.869%
2025-05-23	11.2900	11.2900	11.2800	11.290000	0.000%	349,369	-15.943%
2025-05-22	11.2700	11.2900	11.2600	11.290000	+0.177%	699,420	-15.943%
2025-05-21	11.2700	11.2900	11.2616	11.270000	-0.089%	1,197,450	-15.794%
2025-05-20	11.2500	11.2800	11.2500	11.280000	0.000%	75,865	-15.869%
2025-05-19	11.2800	11.2800	11.2650	11.280000	+0.089%	836,320	-15.869%
2025-05-16	11.2600	11.2900	11.2600	11.270000	-0.089%	1,067,832	-15.794%
2025-05-15	11.2900	11.2900	11.2600	11.280000	0.000%	1,737,467	-15.869%
2025-05-14	11.2701	11.2900	11.2700	11.280000	0.000%	657,334	-15.869%
2025-05-13	11.2900	11.2900	11.2800	11.280000	-0.089%	213,785	-15.869%
2025-05-12	11.2900	11.2900	11.2700	11.290000	+0.177%	591,396	-15.943%
2025-05-09	11.2800	11.2800	11.2700	11.270000	+0.089%	42,057	-15.794%
2025-05-08	11.2900	11.2900	11.2600	11.260000	-0.266%	1,255,207	-15.719%
2025-05-07	11.2700	11.2900	11.2700	11.290000	+0.266%	113,002	-15.943%
2025-05-06	11.2500	11.2800	11.2500	11.260000	0.000%	115,477	-15.719%
2025-05-05	11.2800	11.2800	11.2600	11.260000	-0.089%	59,621	-15.719%
2025-05-02	11.2600	11.2800	11.2600	11.270000	0.000%	136,157	-15.794%
2025-05-01	11.2700	11.2900	11.2500	11.270000	+0.178%	977,620	-15.794%
2025-04-30	11.2700	11.2794	11.2500	11.250000	-0.089%	469,777	-15.644%
2025-04-29	11.2700	11.2800	11.2600	11.260000	+0.178%	307,356	-15.719%
2025-04-28	11.2600	11.2638	11.2400	11.240000	-0.178%	1,586,328	-15.569%
2025-04-25	11.2200	11.2600	11.2200	11.260000	+0.357%	1,574,172	-15.719%
2025-04-24	11.2200	11.2500	11.2200	11.220000	+0.089%	545,610	-15.419%
2025-04-23	11.2400	11.2400	11.2100	11.210000	-0.178%	124,730	-15.343%
2025-04-22	11.2100	11.2300	11.2050	11.230000	+0.268%	962,099	-15.494%
2025-04-21	11.2100	11.2100	11.2000	11.200000	-0.178%	54,464	-15.268%
2025-04-17	11.2100	11.2200	11.1900	11.220000	+0.179%	3,807,558	-15.419%
2025-04-16	11.2200	11.2200	11.1750	11.200000	+0.358%	7,372,757	-15.268%
2025-04-15	11.1600	11.1900	11.1600	11.160000	0.000%	669,546	-14.964%
2025-04-14	11.2000	11.2200	11.1500	11.160000	-0.179%	3,859,314	-14.964%
2025-04-11	11.1800	11.1800	11.1600	11.180000	+0.269%	773,976	-15.116%
2025-04-10	11.1500	11.1700	11.1500	11.150000	-0.090%	1,901,713	-14.888%
2025-04-09	11.1700	11.1800	11.1600	11.160000	-0.090%	2,833,543	-14.964%
2025-04-08	11.1500	11.1700	11.1500	11.170000	+0.090%	433,703	-15.040%
2025-04-07	11.1300	11.1700	11.1300	11.160000	-0.090%	3,476,739	-14.964%
2025-04-04	11.1400	11.1700	11.1400	11.170000	+0.269%	686,084	-15.040%
2025-04-03	11.1417	11.1417	11.1400	11.140000	-0.090%	3,887	-14.811%
2025-04-02	11.1300	11.1600	11.1300	11.150000	+0.090%	34,089	-14.888%
2025-04-01	11.1600	11.1600	11.1400	11.140000	-0.090%	6,381	-14.811%
2025-03-31	11.1800	11.1900	11.1500	11.150000	-0.179%	15,384	-14.888%
2025-03-28	11.1600	11.1700	11.1500	11.170000	-0.089%	122,182	-15.040%
2025-03-27	11.1600	11.1800	11.1400	11.180000	+0.090%	612,163	-15.116%
2025-03-26	11.1600	11.1900	11.1600	11.170000	0.000%	66,479	-15.040%
2025-03-25	11.1600	11.1800	11.1600	11.170000	-0.089%	59,831	-15.040%
2025-03-24	11.1700	11.2000	11.1700	11.180000	0.000%	28,778	-15.116%
2025-03-21	11.1600	11.2000	11.1600	11.180000	-0.089%	18,187	-15.116%
2025-03-20	11.1500	11.2000	11.1500	11.190000	+0.179%	1,635,625	-15.192%
2025-03-19	11.1400	11.1800	11.1400	11.170000	0.000%	34,226	-15.040%
2025-03-18	11.1600	11.1800	11.1600	11.170000	0.000%	14,970	-15.040%
2025-03-17	11.1500	11.1800	11.1500	11.170000	+0.179%	706,764	-15.040%
2025-03-14	11.2000	11.2000	11.1500	11.150000	-0.090%	135,763	-14.888%
2025-03-13	11.1800	11.1800	11.1414	11.160000	+0.180%	3,557,515	-14.964%
2025-03-12	11.1500	11.1500	11.1300	11.140000	-0.179%	1,981,091	-14.811%
2025-03-11	11.0900	11.1600	11.0900	11.160000	+0.541%	4,753,052	-14.964%
2025-03-10	11.0900	11.1000	11.0900	11.100000	0.000%	100,918	-14.505%
2025-03-07	11.0989	11.1000	11.0900	11.100000	+0.045%	11,589	-14.505%
2025-03-06	11.1000	11.1000	11.0700	11.095000	+0.135%	4,889,651	-14.466%
2025-03-05	11.1200	11.1200	11.0700	11.080000	0.000%	49,581	-14.350%
2025-03-04	11.0800	11.1100	11.0700	11.080000	+0.090%	67,478	-14.350%
2025-03-03	11.1200	11.1200	11.0610	11.070000	0.000%	17,816	-14.273%
2025-02-28	11.0735	11.0800	11.0699	11.070000	+0.090%	2,501	-14.273%
2025-02-27	11.0900	11.0900	11.0600	11.060000	+0.181%	926,759	-14.195%
2025-02-26	11.0500	11.0700	11.0400	11.040000	-0.271%	4,300	-14.040%
2025-02-25	11.0900	11.0900	11.0600	11.070000	+0.090%	1,606	-14.273%
2025-02-24	11.0700	11.0700	11.0500	11.060000	0.000%	16,654	-14.195%
2025-02-21	11.0600	11.0600	11.0500	11.060000	0.000%	3,590	-14.195%
2025-02-20	11.0600	11.0600	11.0400	11.060000	+0.090%	28,855	-14.195%
2025-02-19	11.0600	11.0600	11.0500	11.050000	0.000%	551,743	-14.118%
2025-02-18	11.0600	11.0600	11.0400	11.050000	+0.045%	5,085	-14.118%
2025-02-14	11.0600	11.0600	11.0404	11.045000	-0.045%	10,273	-14.079%
2025-02-13	11.0400	11.0600	11.0400	11.050000	+0.181%	627,277	-14.118%
2025-02-12	11.0500	11.0700	11.0300	11.030000	0.000%	66,021	-13.962%
2025-02-11	11.0400	11.0500	11.0300	11.030000	-0.091%	11,910	-13.962%
2025-02-10	11.0400	11.0400	11.0300	11.040000	+0.091%	5,706	-14.040%
2025-02-07	11.0300	11.0300	11.0199	11.030000	+0.091%	150,015	-13.962%
2025-02-06	11.0100	11.0200	11.0100	11.020000	0.000%	32,264	-13.884%
2025-02-05	11.0300	11.0300	11.0200	11.020000	0.000%	269,961	-13.884%
2025-02-04	11.0000	11.0300	11.0000	11.020000	+0.091%	3,524	-13.884%
2025-02-03	11.0100	11.0150	11.0100	11.010000	0.000%	569,787	-13.806%
2025-01-31	11.0200	11.0200	11.0100	11.010000	0.000%	15,008	-13.806%
2025-01-30	11.0100	11.0506	11.0100	11.010000	0.000%	30,900	-13.806%
2025-01-29	11.0500	11.0500	11.0000	11.010000	+0.091%	617,818	-13.806%
2025-01-28	11.0500	11.0500	11.0000	11.000000	-0.091%	11,554	-13.727%
2025-01-27	11.0150	11.0150	11.0000	11.010000	+0.091%	11,678	-13.806%
2025-01-24	11.0110	11.0400	11.0000	11.000000	-0.045%	22,115	-13.727%
2025-01-23	11.0200	11.0200	11.0000	11.005000	-0.045%	9,682	-13.766%
2025-01-22	10.9900	11.0200	10.9900	11.010000	+0.091%	98,791	-13.806%
2025-01-21	11.0200	11.0200	10.9800	11.000000	+0.091%	50,095	-13.727%
2025-01-17	11.0200	11.0200	10.9800	10.990000	+0.091%	105,077	-13.649%
2025-01-16	10.9900	10.9900	10.9800	10.980000	-0.182%	295,800	-13.570%
2025-01-15	11.0000	11.0000	10.9800	11.000000	+0.182%	1,126	-13.727%
2025-01-14	10.9800	10.9900	10.9800	10.980000	0.000%	20,678	-13.570%
2025-01-13	10.9800	10.9800	10.9800	10.980000	0.000%	4,076	-13.570%
2025-01-10	10.9997	11.0000	10.9800	10.980000	0.000%	14,192	-13.570%
2025-01-08	11.0000	11.0000	10.9800	10.980000	0.000%	246,147	-13.570%
2025-01-07	11.0000	11.0000	10.9800	10.980000	+0.091%	9,506	-13.570%
2025-01-06	10.9600	10.9800	10.9600	10.970000	+0.046%	146,048	-13.491%
2025-01-03	10.9600	10.9774	10.9600	10.965000	-0.046%	9,367	-13.452%
2025-01-02	10.9700	10.9700	10.9500	10.970000	-0.091%	82,107	-13.491%
2024-12-31	10.9700	10.9800	10.9600	10.980000	+0.274%	12,848	-13.570%
2024-12-30	10.9500	10.9500	10.9500	10.950000	-0.091%	300	-13.333%
2024-12-27	10.9550	10.9600	10.9500	10.960000	0.000%	9,844	-13.412%
2024-12-24	11.0000	11.0000	10.9600	10.960000	-0.091%	4,269	-13.412%
2024-12-23	10.9200	10.9900	10.9200	10.970000	+0.183%	248,395	-13.491%
2024-12-20	10.9400	10.9550	10.9400	10.950000	0.000%	230,378	-13.333%
2024-12-19	10.9500	10.9600	10.9400	10.950000	0.000%	39,813	-13.333%
2024-12-18	10.9800	10.9800	10.9400	10.950000	+0.091%	28,649	-13.333%
2024-12-17	10.9200	10.9500	10.9200	10.940000	+0.091%	241,234	-13.254%
2024-12-16	10.9300	10.9500	10.9300	10.930000	-0.091%	11,849	-13.175%
2024-12-13	10.9410	10.9450	10.9300	10.940000	-0.091%	36,634	-13.254%
2024-12-12	10.9300	10.9500	10.9300	10.950000	+0.091%	17,423	-13.333%
2024-12-11	10.9700	10.9700	10.9300	10.940000	0.000%	32,374	-13.254%
2024-12-10	10.9500	10.9500	10.9300	10.940000	+0.091%	595	-13.254%
2024-12-09	10.9500	10.9500	10.9200	10.930000	+0.046%	4,594	-13.175%
2024-12-06	10.9284	10.9284	10.9200	10.925000	-0.046%	34,649	-13.135%
2024-12-05	10.9236	10.9500	10.9200	10.930000	0.000%	3,075	-13.175%
2024-12-04	10.9500	10.9500	10.9300	10.930000	0.000%	5,049	-13.175%
2024-12-03	10.9400	10.9400	10.9101	10.930000	0.000%	15,136	-13.175%
2024-12-02	10.9100	10.9300	10.9100	10.930000	+0.183%	108,106	-13.175%
2024-11-29	10.9000	10.9100	10.9000	10.910000	+0.092%	95,056	-13.016%
2024-11-27	10.9000	10.9050	10.9000	10.900000	-0.092%	214,324	-12.936%
2024-11-26	10.9000	10.9100	10.9000	10.910000	+0.092%	1,774	-13.016%
2024-11-25	10.8800	10.9100	10.8800	10.900000	0.000%	11,309	-12.936%
2024-11-22	10.9100	10.9200	10.9000	10.900000	-0.092%	75,446	-12.936%
2024-11-21	10.8900	10.9300	10.8900	10.910000	+0.184%	387,673	-13.016%
2024-11-20	10.9400	10.9400	10.8900	10.890000	-0.337%	352,570	-12.856%
2024-11-19	10.9100	10.9500	10.8990	10.926800	+0.338%	569,611	-13.149%
2024-11-18	10.8900	10.8900	10.8800	10.890000	+0.092%	6,654	-12.856%
2024-11-15	10.8900	10.8900	10.8800	10.880000	-0.183%	1,885,983	-12.776%
2024-11-14	10.8800	10.9000	10.8800	10.900000	+0.184%	123,062	-12.936%
2024-11-13	10.8800	10.8890	10.8800	10.880000	+0.092%	136,749	-12.776%
2024-11-12	10.8750	10.8900	10.8700	10.870000	0.000%	83,428	-12.695%
2024-11-11	10.8700	10.8700	10.8700	10.870000	+0.085%	2,892	-12.695%
2024-11-08	10.8650	10.8700	10.8600	10.860772	-0.085%	241,341	-12.621%
2024-11-07	10.8700	10.8751	10.8600	10.870000	0.000%	17,125	-12.695%
2024-11-06	10.8700	10.8800	10.8550	10.870000	0.000%	628,723	-12.695%
2024-11-05	10.8700	10.8800	10.8700	10.870000	0.000%	37,906	-12.695%
2024-11-04	10.8800	10.9000	10.8600	10.870000	-0.046%	26,869	-12.695%
2024-11-01	10.8800	10.9000	10.8700	10.875000	-0.046%	55,446	-12.736%
2024-10-31	10.9000	10.9000	10.8800	10.880000	0.000%	53,203	-12.776%
2024-10-30	10.8800	10.9000	10.8800	10.880000	0.000%	28,043	-12.776%
2024-10-29	10.8832	10.9000	10.8800	10.880000	-0.140%	62,462	-12.776%
2024-10-28	10.8800	10.8953	10.8600	10.895300	+0.141%	33,360	-12.898%
2024-10-25	10.8702	10.8800	10.8702	10.880000	+0.184%	2,142	-12.776%
2024-10-24	10.8500	10.8700	10.8450	10.860000	-0.138%	65,012	-12.615%
2024-10-23	10.8800	10.8800	10.8600	10.875000	+0.138%	9,001	-12.736%
2024-10-22	10.9000	10.9000	10.8600	10.860000	0.000%	531,040	-12.615%
2024-10-21	10.8700	10.8700	10.8400	10.860000	+0.185%	43,055	-12.615%
2024-10-18	10.8500	10.8600	10.8400	10.840000	-0.092%	20,727	-12.454%
2024-10-17	10.8400	10.8600	10.8400	10.850000	+0.139%	176,002	-12.535%
2024-10-16	10.8200	10.8690	10.8200	10.834900	+0.045%	3,851	-12.413%
2024-10-15	10.8900	10.8900	10.8300	10.830000	0.000%	40,998	-12.373%
2024-10-14	10.9000	10.9000	10.8200	10.830000	+0.278%	8,238	-12.373%
2024-10-11	10.9000	10.9000	10.8000	10.800000	-0.185%	66,766	-12.130%
2024-10-10	10.8350	10.8400	10.8200	10.820000	0.000%	55,377	-12.292%
2024-10-09	10.8000	10.8400	10.8000	10.820000	-0.185%	315,549	-12.292%
2024-10-08	10.9000	10.9000	10.8300	10.840000	0.000%	11,285	-12.454%
2024-10-07	10.9000	10.9000	10.8300	10.840000	+0.046%	2,618	-12.454%
2024-10-04	10.8200	10.8350	10.8200	10.835000	0.000%	24,842	-12.413%
2024-10-03	10.8386	10.8386	10.8350	10.835000	+0.092%	2,971	-12.413%
2024-10-02	10.8400	10.8400	10.8201	10.825000	-0.046%	2,532	-12.333%
2024-10-01	11.0000	11.0000	10.8200	10.830000	0.000%	11,083	-12.373%
2024-09-30	10.8400	10.8400	10.8300	10.830000	+0.001%	5,799	-12.373%
2024-09-27	10.8100	10.8300	10.8100	10.829900	+0.184%	2,476	-12.372%
2024-09-26	10.8100	10.8300	10.8100	10.810000	+0.093%	94,165	-12.211%
2024-09-25	10.8400	10.8400	10.8000	10.800000	-0.093%	263,068	-12.130%
2024-09-24	10.8100	10.8200	10.8000	10.810000	+0.093%	47,110	-12.211%
2024-09-23	10.8400	10.8400	10.8000	10.800000	-0.093%	47,752	-12.130%
2024-09-20	10.8000	10.8200	10.8000	10.810000	-0.046%	564,337	-12.211%
2024-09-19	10.8200	10.8200	10.8000	10.815000	+0.093%	338,041	-12.252%
2024-09-18	10.8080	10.8200	10.8000	10.805000	0.000%	351,907	-12.170%
2024-09-17	10.8200	10.8200	10.8050	10.805000	+0.046%	718	-12.170%
2024-09-16	10.7900	10.8100	10.7900	10.800000	+0.186%	35,074	-12.130%
2024-09-13	10.7800	10.8000	10.7800	10.780000	0.000%	2,122	-11.967%
2024-09-12	10.7901	10.8000	10.7800	10.780000	-0.093%	9,920	-11.967%
2024-09-11	10.8000	10.8000	10.7800	10.790000	0.000%	26,617	-12.048%
2024-09-10	10.8000	10.8000	10.7700	10.790000	+0.186%	584,605	-12.048%
2024-09-09	10.7701	10.7800	10.7700	10.770000	0.000%	53,145	-11.885%
2024-09-06	10.7800	10.7800	10.7700	10.770000	-0.093%	269	-11.885%
2024-09-05	10.7704	10.7800	10.7600	10.780000	+0.046%	327,785	-11.967%
2024-09-04	10.7710	10.7800	10.7600	10.775000	0.000%	462,676	-11.926%
2024-09-03	10.7700	10.7800	10.7600	10.775000	+0.139%	146,904	-11.926%
2024-08-30	10.7500	10.7650	10.7500	10.760000	+0.093%	5,610	-11.803%
2024-08-29	10.7600	10.7700	10.7500	10.750000	0.000%	315,398	-11.721%
2024-08-28	10.7600	10.7700	10.7500	10.750000	-0.093%	68,201	-11.721%
2024-08-27	10.7600	10.7650	10.7500	10.760000	+0.093%	1,784,897	-11.803%
2024-08-26	10.7400	10.7600	10.7400	10.750000	0.000%	2,535,741	-11.721%
2024-08-23	10.7600	10.7600	10.7450	10.750000	-0.186%	56,036	-11.721%
2024-08-22	10.7500	10.7800	10.7500	10.770000	+0.186%	3,820	-11.885%
2024-08-21	10.7500	10.7700	10.7500	10.750000	-0.093%	6,601	-11.721%
2024-08-20	10.7600	10.7700	10.7600	10.760000	0.000%	103,890	-11.803%
2024-08-19	10.7700	10.7700	10.7600	10.760000	0.000%	9,842	-11.803%
2024-08-16	10.7700	10.7700	10.7600	10.760000	-0.093%	33,306	-11.803%
2024-08-15	10.7510	10.7700	10.7500	10.770000	+0.139%	415,336	-11.885%
2024-08-14	10.7600	10.7600	10.7500	10.755000	0.000%	76,000	-11.762%
2024-08-13	10.7500	10.7600	10.7500	10.755000	-0.046%	5,131	-11.762%
2024-08-12	10.7400	10.7600	10.7400	10.760000	+0.186%	20,508	-11.803%
2024-08-09	10.7400	10.7500	10.7400	10.740000	+0.093%	110,246	-11.639%
2024-08-08	10.7500	10.7600	10.7300	10.730000	-0.140%	30,426	-11.556%
2024-08-07	10.7500	10.7554	10.7450	10.745000	+0.047%	3,811	-11.680%
2024-08-06	10.7300	10.7600	10.7300	10.740000	0.000%	278,316	-11.639%
2024-08-05	10.7300	10.7400	10.7300	10.740000	-0.093%	81,276	-11.639%
2024-08-02	10.7500	10.7500	10.7400	10.750000	+0.047%	53,450	-11.721%
2024-08-01	10.7450	10.7500	10.7400	10.745000	-0.047%	22,655	-11.680%
2024-07-31	10.7300	10.7500	10.7300	10.750000	+0.186%	557,465	-11.721%
2024-07-30	10.7500	10.7500	10.7300	10.730000	-0.093%	84,929	-11.556%
2024-07-29	10.7300	10.7400	10.7300	10.740000	+0.187%	525,258	-11.639%
2024-07-26	10.7200	10.7400	10.7200	10.720000	-0.047%	232,667	-11.474%
2024-07-25	10.7200	10.7400	10.7200	10.725000	+0.047%	6,074	-11.515%
2024-07-24	10.7500	10.7500	10.7200	10.720000	+0.047%	5,257	-11.474%
2024-07-23	10.7000	10.7200	10.7000	10.715000	+0.140%	5,757	-11.433%
2024-07-22	10.7100	10.7200	10.7000	10.700000	0.000%	499,523	-11.308%
2024-07-19	10.7500	10.7500	10.7000	10.700000	-0.187%	10,975	-11.308%
2024-07-18	10.7000	10.7200	10.7000	10.720000	+0.281%	63,184	-11.474%
2024-07-17	10.7050	10.7100	10.6900	10.690000	-0.093%	58,114	-11.225%
2024-07-16	10.7100	10.7100	10.6900	10.700000	+0.094%	816,077	-11.308%
2024-07-15	10.7100	10.7100	10.6900	10.690000	-0.093%	28,029	-11.225%
2024-07-12	10.6850	10.7100	10.6801	10.700000	+0.140%	438,655	-11.308%
2024-07-11	10.7000	10.7000	10.6800	10.685000	-0.047%	57,392	-11.184%
2024-07-10	10.6900	10.6903	10.6850	10.690000	+0.047%	6,142	-11.225%
2024-07-09	10.6850	10.6850	10.6800	10.685000	+0.047%	6,926	-11.184%
2024-07-08	10.7000	10.7000	10.6800	10.680000	-0.094%	464,838	-11.142%
2024-07-05	10.7000	10.7000	10.6700	10.690000	+0.094%	53,006	-11.225%
2024-07-03	10.6800	10.6800	10.6700	10.680000	0.000%	894,544	-11.142%
2024-07-02	10.7000	10.7000	10.6700	10.680000	+0.188%	176,214	-11.142%
2024-07-01	10.6600	10.6650	10.6600	10.660000	-0.094%	5,013	-10.976%
2024-06-28	10.6700	10.6700	10.6500	10.670000	0.000%	265,035	-11.059%
2024-06-27	10.7000	10.7000	10.6550	10.670000	+0.094%	1,139,432	-11.059%
2024-06-26	10.6600	10.6600	10.6550	10.660000	+0.094%	161,014	-10.976%
2024-06-25	10.6500	10.6700	10.6500	10.650000	0.000%	751,221	-10.892%
2024-06-24	10.6600	10.6600	10.6500	10.650000	-0.094%	59,709	-10.892%
2024-06-21	10.6600	10.6600	10.6500	10.660000	+0.047%	38,752	-10.976%
2024-06-20	10.6500	10.6600	10.6450	10.655000	+0.047%	188,804	-10.934%
2024-06-18	10.6500	10.6600	10.6500	10.650000	0.000%	258,478	-10.892%
2024-06-17	10.6500	10.6600	10.6500	10.650000	-0.094%	1,263,366	-10.892%
2024-06-14	10.6600	10.6621	10.6500	10.660000	0.000%	143,495	-10.976%
2024-06-13	10.6500	10.6800	10.6500	10.660000	-0.094%	139,491	-10.976%
2024-06-12	10.6700	10.6800	10.6700	10.670000	+0.094%	1,014	-11.059%
2024-06-11	10.6700	10.6700	10.6600	10.660000	-0.047%	6,274	-10.976%
2024-06-10	10.6700	10.6700	10.6600	10.665000	0.000%	186,147	-11.017%
2024-06-07	10.6500	10.6700	10.6500	10.665000	-0.047%	2,382	-11.017%
2024-06-06	10.6700	10.6700	10.6500	10.670000	+0.047%	1,355,101	-11.059%
2024-06-05	10.6560	10.6650	10.6560	10.665000	+0.047%	113,116	-11.017%
2024-06-04	10.6400	10.6600	10.6400	10.660000	+0.141%	578,523	-10.976%
2024-06-03	10.6400	10.6500	10.6400	10.645000	+0.047%	277,315	-10.850%
2024-05-31	10.6400	10.6477	10.6400	10.640000	-0.047%	944,170	-10.808%
2024-05-30	10.6400	10.6450	10.6400	10.645000	+0.047%	578,627	-10.850%
2024-05-29	10.6500	10.6500	10.6400	10.640000	-0.094%	15,274	-10.808%
2024-05-28	10.6300	10.6600	10.6300	10.650000	+0.282%	1,342,576	-10.892%
2024-05-24	10.6400	10.6450	10.6200	10.620000	-0.188%	359,243	-10.640%
2024-05-23	10.6450	10.6450	10.6300	10.640000	-0.188%	102,729	-10.808%
2024-05-22	10.6500	10.6600	10.6300	10.660000	+0.282%	85,913	-10.976%
2024-05-21	10.6250	10.6400	10.6200	10.630000	+0.094%	1,389,847	-10.724%
2024-05-20	10.6400	10.6400	10.6200	10.620000	0.000%	8,480	-10.640%
2024-05-17	10.6200	10.6300	10.6200	10.620000	-0.047%	4,431	-10.640%
2024-05-16	10.6400	10.6400	10.6000	10.625000	+0.031%	6,128	-10.682%
2024-05-15	10.6100	10.6300	10.6100	10.621700	+0.394%	23,504	-10.655%
2024-05-14	10.5800	10.6300	10.5800	10.580000	-0.424%	32,417	-10.302%
2024-05-13	10.6400	10.6400	10.6200	10.625000	+0.047%	10,848	-10.682%
2024-05-10	10.6250	10.6250	10.6200	10.620000	0.000%	3,197	-10.640%
2024-05-09	10.6350	10.6350	10.6200	10.620000	0.000%	12,991	-10.640%
2024-05-08	10.6220	10.6300	10.6200	10.620000	0.000%	68,205	-10.640%
2024-05-07	10.6300	10.6300	10.6200	10.620000	0.000%	34,976	-10.640%
2024-05-06	10.6400	10.6400	10.6200	10.620000	0.000%	29,260	-10.640%
2024-05-03	10.6200	10.6399	10.6200	10.620000	-0.094%	12,225	-10.640%
2024-05-02	10.6200	10.6400	10.6200	10.630000	+0.189%	2,952,163	-10.724%
2024-05-01	10.6400	10.6400	10.6100	10.610000	-0.094%	33,053	-10.556%
2024-04-30	10.6800	10.6800	10.6200	10.620000	0.000%	556,124	-10.640%
2024-04-29	10.6100	10.6250	10.6100	10.620000	+0.047%	30,125	-10.640%
2024-04-26	10.6100	10.6200	10.6100	10.615000	0.000%	59,181	-10.598%
2024-04-25	10.6200	10.6250	10.6100	10.615000	0.000%	162,678	-10.598%
2024-04-24	10.6400	10.6500	10.6150	10.615000	+0.047%	13,734	-10.598%
2024-04-23	10.6500	10.6500	10.6100	10.610000	0.000%	41,658	-10.556%
2024-04-22	10.6100	10.6250	10.6100	10.610000	0.000%	70,293	-10.556%
2024-04-19	10.6400	10.6400	10.6100	10.610000	-0.188%	8,979	-10.556%
2024-04-18	10.6000	10.6300	10.6000	10.630000	+0.189%	804,210	-10.724%
2024-04-17	10.6100	10.6200	10.6100	10.610000	+0.094%	117,053	-10.556%
2024-04-16	10.6400	10.6400	10.6000	10.600000	-0.094%	23,869	-10.472%
2024-04-15	10.6100	10.6200	10.6100	10.610000	0.000%	24,185	-10.556%
2024-04-12	10.6400	10.6400	10.6100	10.610000	-0.094%	2,499	-10.556%
2024-04-11	10.6200	10.6200	10.5900	10.620000	+0.283%	5,588	-10.640%
2024-04-10	10.5900	10.6000	10.5900	10.590000	0.000%	43,366	-10.387%
2024-04-09	10.5800	10.5900	10.5800	10.590000	+0.047%	47,236	-10.387%
2024-04-08	10.5800	10.5850	10.5732	10.585000	+0.095%	171,756	-10.345%
2024-04-05	10.5600	10.5750	10.5600	10.575000	-0.047%	15,046	-10.260%
2024-04-04	10.5600	10.5800	10.5600	10.580000	+0.095%	335,103	-10.302%
2024-04-03	10.5700	10.5700	10.5600	10.570000	0.000%	2,427	-10.218%

.dark-mode .bCTchD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bCTchD{ color: #333333; background-color: white; border: 2px solid #333333; }AACTAres Acquisition Corporation IIstock NYSE

AACT
Ares Acquisition Corporation II
stock NYSE