Ares Acquisition Corporation II Class A Ordinary Shares (AACT)

Last Price11.25

Change+0.00 (0.00%)

NYSE · Last Trade: May 1st, 4:45 AM EDT

Historical Prices For Ares Acquisition Corporation II Class A Ordinary Shares (AACT)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	11.27	11.28	11.25	11.25	469,676	11.25
4/29/2025	11.27	11.28	11.26	11.26	307,353	11.26
4/28/2025	11.26	11.26	11.24	11.24	1,586,328	11.24
4/25/2025	11.22	11.26	11.22	11.26	1,574,172	11.26
4/24/2025	11.22	11.25	11.22	11.22	545,610	11.22
4/23/2025	11.24	11.24	11.21	11.21	124,730	11.21
4/22/2025	11.21	11.23	11.21	11.23	962,094	11.23
4/21/2025	11.21	11.21	11.20	11.20	54,459	11.20
4/17/2025	11.21	11.22	11.19	11.22	3,807,560	11.22
4/16/2025	11.22	11.22	11.18	11.20	7,372,658	11.20
4/15/2025	11.16	11.19	11.16	11.16	669,546	11.16
4/14/2025	11.20	11.22	11.15	11.16	3,859,314	11.16
4/11/2025	11.18	11.18	11.16	11.18	773,976	11.18
4/10/2025	11.15	11.17	11.15	11.15	1,903,338	11.15
4/09/2025	11.17	11.18	11.16	11.16	2,833,543	11.16
4/08/2025	11.15	11.17	11.15	11.17	433,703	11.17
4/07/2025	11.13	11.17	11.13	11.16	3,476,739	11.16
4/04/2025	11.14	11.17	11.14	11.17	686,084	11.17
4/03/2025	11.14	11.14	11.14	11.14	3,887	11.14
4/02/2025	11.13	11.16	11.13	11.15	33,661	11.15
4/01/2025	11.16	11.16	11.14	11.14	6,291	11.14
3/31/2025	11.18	11.19	11.15	11.15	15,384	11.15
3/28/2025	11.16	11.17	11.15	11.17	122,182	11.17
3/27/2025	11.16	11.18	11.14	11.18	612,163	11.18
3/26/2025	11.16	11.19	11.16	11.17	66,479	11.17
3/25/2025	11.16	11.18	11.16	11.17	59,831	11.17
3/24/2025	11.17	11.20	11.17	11.18	28,778	11.18
3/21/2025	11.16	11.20	11.16	11.18	18,187	11.18
3/20/2025	11.15	11.20	11.15	11.19	1,785,625	11.19
3/19/2025	11.14	11.18	11.14	11.17	34,226	11.17
3/18/2025	11.16	11.18	11.16	11.17	14,970	11.17
3/17/2025	11.15	11.18	11.15	11.17	706,764	11.17
3/14/2025	11.20	11.20	11.15	11.15	135,763	11.15
3/13/2025	11.18	11.18	11.14	11.16	3,557,515	11.16
3/12/2025	11.15	11.15	11.13	11.14	1,981,090	11.14
3/11/2025	11.09	11.16	11.09	11.16	4,753,052	11.16
3/10/2025	11.09	11.10	11.09	11.10	100,898	11.10
3/07/2025	11.10	11.10	11.09	11.10	11,589	11.10
3/06/2025	11.10	11.10	11.07	11.10	4,889,651	11.10
3/05/2025	11.12	11.12	11.07	11.08	49,581	11.08
3/04/2025	11.08	11.11	11.07	11.08	67,478	11.08
3/03/2025	11.12	11.12	11.06	11.07	17,816	11.07
2/28/2025	11.07	11.08	11.07	11.07	2,501	11.07
2/27/2025	11.09	11.09	11.06	11.06	926,759	11.06
2/26/2025	11.05	11.07	11.04	11.04	4,300	11.04
2/25/2025	11.09	11.09	11.06	11.07	1,606	11.07
2/24/2025	11.07	11.07	11.05	11.06	16,654	11.06
2/21/2025	11.06	11.06	11.05	11.06	3,590	11.06
2/20/2025	11.06	11.06	11.04	11.06	28,855	11.06
2/19/2025	11.06	11.06	11.05	11.05	551,743	11.05
2/18/2025	11.06	11.06	11.04	11.05	5,085	11.05
2/14/2025	11.06	11.06	11.04	11.04	10,273	11.04
2/13/2025	11.04	11.06	11.04	11.05	627,277	11.05
2/12/2025	11.05	11.07	11.03	11.03	65,952	11.03
2/11/2025	11.04	11.05	11.03	11.03	11,910	11.03
2/10/2025	11.04	11.04	11.03	11.04	5,706	11.04
2/07/2025	11.03	11.03	11.02	11.03	150,015	11.03
2/06/2025	11.01	11.02	11.01	11.02	32,264	11.02
2/05/2025	11.03	11.03	11.02	11.02	269,911	11.02
2/04/2025	11.00	11.03	11.00	11.02	3,524	11.02
2/03/2025	11.01	11.02	11.01	11.01	569,787	11.01