Ares Acquisition Corporation II (AACT.U)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.549954170486 | 10.91 | 10.95 | 10.85 | 94 | 10.94865385 | CS |
| 4 | -0.02 | -0.183992640294 | 10.87 | 10.95 | 10.84 | 114 | 10.9097978 | CS |
| 12 | 0.15 | 1.40186915888 | 10.7 | 11.39 | 10.7 | 13633 | 10.78133608 | CS |
| 26 | 0.26 | 2.45514636449 | 10.59 | 11.39 | 10.48 | 7525 | 10.77462911 | CS |
| 52 | 0.41 | 3.92720306513 | 10.44 | 11.39 | 10.41 | 6639 | 10.63266638 | CS |
| 156 | 0.78 | 7.7457795432 | 10.07 | 11.39 | 10.05 | 65899 | 10.13777527 | CS |
| 260 | 0.78 | 7.7457795432 | 10.07 | 11.39 | 10.05 | 65899 | 10.13777527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 10.95 | 0.09 | 0.83 | 10.94 | 10.95 | 10.94 | 461 |
| 1728686400 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1728600000 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1728513600 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1728427200 | 10.86 | 0 | 0.00 | 10.91 | 10.91 | 10.86 | 7 |
| 1728340800 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1728081600 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1727995200 | 10.86 | -0.04 | -0.37 | 10.86 | 10.86 | 10.86 | 12 |
| 1727908800 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1727822400 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 100 |
| 1727735520 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 6 |
| 1727476800 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1727390400 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 5 |
| 1727304000 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 4 |
| 1727217600 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1727131200 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 11 |
| 1726872000 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1726785600 | 10.9 | 0 | 0.00 | 10.84 | 10.9 | 10.84 | 2 |
| 1726699200 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1726612800 | 10.9 | 0.07 | 0.65 | 10.87 | 10.9 | 10.87 | 1667 |
| 1726526400 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 50 |
| 1726267200 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1726180800 | 10.83 | 0.03 | 0.28 | 10.8 | 10.83 | 10.8 | 15234 |
| 1726094400 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 4 |
| 1726008000 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 1 |
| 1725921600 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 901 |
| 1725662400 | 10.8 | -0.1 | -0.92 | 10.88 | 10.89 | 10.79 | 764 |
| 1725576000 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1725489600 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 104 |
| 1725403200 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1725057600 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1724971200 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 100 |
| 1724884800 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 2 |
| 1724798400 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1724712000 | 10.9 | 0.12 | 1.11 | 10.9 | 10.9 | 10.9 | 100 |
| 1724452800 | 10.78 | 0 | 0.00 | 10.79 | 10.79 | 10.78 | 759757 |
| 1724366400 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1724280000 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 4 |
| 1724193600 | 10.78 | -0.11 | -1.01 | 10.78 | 10.78 | 10.78 | 135 |
| 1724107200 | 10.89 | 0.11 | 1.02 | 10.9 | 10.9 | 10.89 | 236 |
| 1723848000 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 1 |
| 1723761600 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 2 |
| 1723675200 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1723588800 | 10.78 | -0.07 | -0.65 | 10.85 | 11.39 | 10.78 | 20186 |
| 1723502400 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1723243200 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1723156800 | 10.85 | 0.09 | 0.84 | 10.85 | 10.85 | 10.85 | 101 |
| 1723070400 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1722984000 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1722897600 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1722638400 | 10.76 | 0.06 | 0.56 | 10.77 | 10.77 | 10.76 | 4375 |
| 1722552000 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1722465600 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1722379200 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1722292800 | 10.7 | 0 | 0.00 | 10.8 | 10.8 | 10.7 | 6 |
| 1722033600 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1721947200 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1721860800 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1721774400 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1721688000 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1721428800 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1721342400 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1721256000 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1721169600 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1721083200 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
