Ares Acquisition Corporation II (AACT.U)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1866 | 1.71453773637 | 10.8834 | 11.07 | 10.8834 | 442 | 11.01210764 | CS |
| 4 | -0.02 | -0.180342651037 | 11.09 | 11.09 | 10.86 | 605 | 11.00307028 | CS |
| 12 | 0.17 | 1.55963302752 | 10.9 | 11.1 | 10.85 | 1127 | 10.97523518 | CS |
| 26 | 0.37 | 3.45794392523 | 10.7 | 11.39 | 10.69 | 6822 | 10.79568584 | CS |
| 52 | 0.61 | 5.83173996176 | 10.46 | 11.39 | 10.45 | 4197 | 10.77943967 | CS |
| 156 | 1 | 9.93048659384 | 10.07 | 11.39 | 10.05 | 58647 | 10.14002679 | CS |
| 260 | 1 | 9.93048659384 | 10.07 | 11.39 | 10.05 | 58647 | 10.14002679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1734651600 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1734565200 | 11.07 | 0.16 | 1.47 | 10.92 | 11.07 | 10.92 | 1411 |
| 1734478800 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1734392400 | 10.91 | 0.03 | 0.24 | 10.91 | 10.91 | 10.91 | 800 |
| 1734133200 | 10.8834 | 0 | 0.00 | 10.8834 | 10.8834 | 10.8834 | 0 |
| 1734046800 | 10.8834 | 0 | 0.00 | 10.8834 | 10.8834 | 10.8834 | 11 |
| 1733960400 | 10.8834 | 0 | 0.00 | 10.8834 | 10.8834 | 10.8834 | 0 |
| 1733874000 | 10.8834 | -0.1 | -0.95 | 10.8834 | 10.8834 | 10.8834 | 290 |
| 1733787600 | 10.9874 | 0 | 0.00 | 10.9874 | 10.9874 | 10.9874 | 0 |
| 1733528400 | 10.9874 | 0 | 0.00 | 11 | 11 | 10.9874 | 49 |
| 1733442000 | 10.9874 | 0 | 0.00 | 10.99 | 10.99 | 10.9874 | 190 |
| 1733355600 | 10.9874 | -0.1 | -0.93 | 10.98 | 11.0257 | 10.96 | 2103 |
| 1733269200 | 11.09 | 0.23 | 2.12 | 11.09 | 11.09 | 11.09 | 101 |
| 1733182800 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1732917840 | 10.86 | -0.06 | -0.55 | 10.92 | 10.92 | 10.86 | 1003 |
| 1732750800 | 10.92 | -0.11 | -1.00 | 10.92 | 10.92 | 10.92 | 1204 |
| 1732664400 | 11.03 | -0.03 | -0.27 | 11.03 | 11.09 | 11.03 | 1430 |
| 1732578000 | 11.06 | -0.03 | -0.27 | 11.09 | 11.09 | 11.06 | 201 |
| 1732318800 | 11.0899 | 0.16 | 1.46 | 11.09 | 11.09 | 11.0083 | 3211 |
| 1732232400 | 10.93 | 0 | 0.00 | 10.93 | 10.93 | 10.93 | 1 |
| 1732146000 | 10.93 | 0 | 0.00 | 10.93 | 10.93 | 10.93 | 3 |
| 1732059600 | 10.93 | -0.04 | -0.36 | 11.09 | 11.09 | 10.93 | 427 |
| 1731973200 | 10.97 | 0.01 | 0.09 | 10.96 | 10.97 | 10.96 | 208 |
| 1731714000 | 10.96 | 0 | 0.00 | 11.06 | 11.07 | 10.93 | 1609 |
| 1731627600 | 10.96 | 0 | 0.00 | 11 | 11 | 10.96 | 79 |
| 1731541200 | 10.96 | 0.05 | 0.46 | 10.9599 | 11.0257 | 10.91 | 23069 |
| 1731454800 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1731368400 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1731109200 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1731022800 | 10.91 | -0.01 | -0.09 | 10.91 | 10.91 | 10.91 | 900 |
| 1730936400 | 10.92 | -0.05 | -0.46 | 10.97 | 10.97 | 10.9 | 4571 |
| 1730850000 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 2 |
| 1730763600 | 10.97 | 0 | 0.00 | 11.07 | 11.07 | 10.97 | 15 |
| 1730500800 | 10.97 | 0.03 | 0.27 | 10.9522 | 10.97 | 10.9245 | 6022 |
| 1730414400 | 10.94 | -0.15 | -1.35 | 10.9498 | 10.95 | 10.94 | 10101 |
| 1730328000 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1730241600 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1730155200 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 50 |
| 1729896000 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 28 |
| 1729809600 | 11.09 | 0 | 0.00 | 11.07 | 11.09 | 11.07 | 24 |
| 1729723200 | 11.09 | 0 | 0.00 | 11.05 | 11.09 | 11.05 | 23 |
| 1729636800 | 11.09 | -0.01 | -0.09 | 11.09 | 11.09 | 11.09 | 102 |
| 1729550400 | 11.1 | 0.18 | 1.65 | 11 | 11.1 | 11 | 6775 |
| 1729291200 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 3 |
| 1729204800 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1729118400 | 10.92 | 0.07 | 0.65 | 10.85 | 10.92 | 10.85 | 203 |
| 1729032000 | 10.85 | -0.1 | -0.91 | 10.85 | 10.94 | 10.85 | 458 |
| 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 | 112 |
| 1727908800 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 4079 |
| 1727822400 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 100 |
| 1727736000 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
