Ares Acquisition Corporation II (AACT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0912408759124 | 10.96 | 10.98 | 10.92 | 71636 | 10.94158058 | CS |
| 4 | 0.04 | 0.366636113657 | 10.91 | 10.98 | 10.88 | 51425 | 10.9235359 | CS |
| 12 | 0.14 | 1.29509713228 | 10.81 | 11 | 10.8 | 124510 | 10.8826133 | CS |
| 26 | 0.3 | 2.81690140845 | 10.65 | 11 | 10.645 | 189446 | 10.77973369 | CS |
| 52 | 0.45 | 4.28571428571 | 10.5 | 11.45 | 10.4 | 191210 | 10.68073157 | CS |
| 156 | 0.85 | 8.41584158416 | 10.1 | 11.45 | 10.095 | 176616 | 10.55014876 | CS |
| 260 | 0.85 | 8.41584158416 | 10.1 | 11.45 | 10.095 | 176616 | 10.55014876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 10.95 | 0 | 0.00 | 10.94 | 10.955 | 10.94 | 230378 |
| 1734651600 | 10.95 | 0 | 0.00 | 10.95 | 10.96 | 10.94 | 39813 |
| 1734565200 | 10.95 | 0.01 | 0.09 | 10.98 | 10.98 | 10.94 | 28649 |
| 1734478800 | 10.94 | 0.01 | 0.09 | 10.92 | 10.95 | 10.92 | 241234 |
| 1734392400 | 10.93 | -0.01 | -0.09 | 10.93 | 10.95 | 10.93 | 11849 |
| 1734133200 | 10.94 | -0.01 | -0.09 | 10.96 | 10.96 | 10.93 | 36634 |
| 1734046800 | 10.95 | 0.01 | 0.09 | 10.93 | 10.95 | 10.93 | 17423 |
| 1733960400 | 10.94 | 0 | 0.00 | 10.97 | 10.97 | 10.93 | 32374 |
| 1733874000 | 10.94 | 0.01 | 0.09 | 10.95 | 10.95 | 10.93 | 595 |
| 1733787600 | 10.93 | 0 | 0.05 | 10.95 | 10.95 | 10.92 | 4594 |
| 1733528400 | 10.925 | -0.01 | -0.05 | 10.94 | 10.94 | 10.92 | 34649 |
| 1733442000 | 10.93 | 0 | 0.00 | 10.93 | 10.95 | 10.92 | 3075 |
| 1733355600 | 10.93 | 0 | 0.00 | 10.95 | 10.95 | 10.92 | 5049 |
| 1733269200 | 10.93 | 0 | 0.00 | 10.94 | 10.94 | 10.9101 | 15136 |
| 1733182800 | 10.93 | 0.02 | 0.18 | 10.91 | 10.93 | 10.91 | 108106 |
| 1732917840 | 10.91 | 0.01 | 0.09 | 10.9 | 10.91 | 10.9 | 95056 |
| 1732750800 | 10.9 | -0.01 | -0.09 | 10.9 | 10.905 | 10.9 | 214324 |
| 1732664400 | 10.91 | 0.01 | 0.09 | 10.9 | 10.91 | 10.9 | 1774 |
| 1732578000 | 10.9 | 0 | 0.00 | 10.88 | 10.91 | 10.88 | 11303 |
| 1732318800 | 10.9 | -0.01 | -0.09 | 10.91 | 10.92 | 10.9 | 75446 |
| 1732232400 | 10.91 | 0.02 | 0.18 | 10.89 | 10.93 | 10.89 | 387673 |
| 1732146000 | 10.89 | -0.04 | -0.34 | 10.94 | 10.94 | 10.89 | 352570 |
| 1732059600 | 10.9268 | 0.04 | 0.34 | 10.91 | 10.95 | 10.89 | 569611 |
| 1731973200 | 10.89 | 0.01 | 0.09 | 10.89 | 10.89 | 10.88 | 6654 |
| 1731714000 | 10.88 | -0.02 | -0.18 | 10.89 | 10.89 | 10.88 | 1885983 |
| 1731627600 | 10.9 | 0.02 | 0.18 | 10.88 | 10.9 | 10.88 | 123062 |
| 1731541200 | 10.88 | 0.01 | 0.09 | 10.88 | 10.889 | 10.88 | 136749 |
| 1731454800 | 10.87 | 0 | 0.00 | 10.875 | 10.89 | 10.87 | 83428 |
| 1731368400 | 10.87 | 0.01 | 0.08 | 10.87 | 10.87 | 10.87 | 2892 |
| 1731109200 | 10.860772 | -0.01 | -0.08 | 10.87 | 10.87 | 10.86 | 241341 |
| 1731022800 | 10.87 | 0 | 0.00 | 10.87 | 10.8751 | 10.86 | 17125 |
| 1730936400 | 10.87 | 0 | 0.00 | 10.87 | 10.88 | 10.855 | 628723 |
| 1730850000 | 10.87 | 0 | 0.00 | 10.88 | 10.88 | 10.87 | 228682 |
| 1730763600 | 10.87 | -0.01 | -0.05 | 10.88 | 10.9 | 10.86 | 26869 |
| 1730500800 | 10.875 | -0.01 | -0.05 | 10.88 | 10.9 | 10.87 | 55446 |
| 1730414400 | 10.88 | 0 | 0.00 | 10.9 | 10.9 | 10.88 | 53203 |
| 1730328000 | 10.88 | 0 | 0.00 | 10.88 | 10.9 | 10.88 | 28043 |
| 1730241600 | 10.88 | -0.02 | -0.14 | 10.9 | 10.9 | 10.88 | 62462 |
| 1730155200 | 10.8953 | 0.02 | 0.14 | 10.88 | 10.8953 | 10.86 | 33360 |
| 1729896000 | 10.88 | 0.02 | 0.18 | 10.88 | 10.88 | 10.87 | 2142 |
| 1729809600 | 10.86 | -0.02 | -0.14 | 10.88 | 10.88 | 10.845 | 65012 |
| 1729723200 | 10.875 | 0.02 | 0.14 | 10.88 | 10.88 | 10.86 | 9000 |
| 1729636800 | 10.86 | 0 | 0.00 | 10.9 | 10.9 | 10.86 | 531040 |
| 1729550400 | 10.86 | 0.02 | 0.18 | 10.87 | 10.87 | 10.84 | 43055 |
| 1729291200 | 10.84 | -0.01 | -0.09 | 10.87 | 10.87 | 10.84 | 20727 |
| 1729204800 | 10.85 | 0.02 | 0.14 | 10.86 | 10.86 | 10.84 | 219802 |
| 1729118400 | 10.8349 | 0 | 0.05 | 10.82 | 10.869 | 10.82 | 3851 |
| 1729032000 | 10.83 | 0 | 0.00 | 10.89 | 10.89 | 10.83 | 40998 |
| 1728945600 | 10.83 | 0.03 | 0.28 | 10.9 | 10.9 | 10.82 | 8238 |
| 1728686400 | 10.8 | -0.02 | -0.18 | 10.9 | 10.9 | 10.8 | 66766 |
| 1728600000 | 10.82 | 0 | 0.00 | 10.84 | 10.84 | 10.82 | 55377 |
| 1728513600 | 10.82 | -0.02 | -0.18 | 10.8 | 10.84 | 10.8 | 315549 |
| 1728427200 | 10.84 | 0 | 0.00 | 10.9 | 10.9 | 10.83 | 11285 |
| 1728340800 | 10.84 | 0 | 0.05 | 10.9 | 10.9 | 10.83 | 2618 |
| 1728081600 | 10.835 | 0 | 0.00 | 10.84 | 10.84 | 10.82 | 24842 |
| 1727995200 | 10.835 | 0.01 | 0.09 | 10.85 | 10.85 | 10.83 | 2967 |
| 1727908800 | 10.825 | -0.01 | -0.05 | 10.84 | 10.84 | 10.8201 | 2532 |
| 1727822400 | 10.83 | 0 | 0.00 | 11 | 11 | 10.82 | 11083 |
| 1727736000 | 10.83 | 0 | 0.00 | 10.84 | 10.84 | 10.82 | 5799 |
| 1727476800 | 10.8299 | 0.02 | 0.18 | 10.81 | 10.83 | 10.81 | 2476 |
| 1727390400 | 10.81 | 0.01 | 0.09 | 10.81 | 10.83 | 10.81 | 94165 |
| 1727304000 | 10.8 | -0.01 | -0.09 | 10.84 | 10.84 | 10.8 | 263068 |
| 1727217600 | 10.81 | 0.01 | 0.09 | 10.81 | 10.82 | 10.8 | 47110 |
| 1727131200 | 10.8 | -0.01 | -0.09 | 10.84 | 10.84 | 10.8 | 47752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
