NYSE - Delayed Quote USD

Ares Acquisition Corporation II (AACT)

11.29

0.00

(0.00%)

At close: May 23 at 4:00:02 PM EDT

11.29

-0.00

(-0.02%)

After hours: May 23 at 6:00:02 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	11.29	11.29	11.28	11.29	11.29	349,400
May 22, 2025	11.27	11.29	11.26	11.29	11.29	699,000
May 21, 2025	11.27	11.29	11.26	11.27	11.27	1,197,500
May 20, 2025	11.25	11.28	11.25	11.28	11.28	75,900
May 19, 2025	11.28	11.28	11.27	11.28	11.28	836,300
May 16, 2025	11.26	11.29	11.26	11.27	11.27	1,067,800
May 15, 2025	11.29	11.29	11.26	11.28	11.28	1,737,400
May 14, 2025	11.27	11.29	11.27	11.28	11.28	657,100
May 13, 2025	11.29	11.29	11.28	11.28	11.28	213,800
May 12, 2025	11.29	11.29	11.27	11.29	11.29	591,300
May 9, 2025	11.28	11.28	11.27	11.27	11.27	42,100
May 8, 2025	11.29	11.29	11.26	11.26	11.26	1,255,100
May 7, 2025	11.27	11.29	11.27	11.29	11.29	113,000
May 6, 2025	11.25	11.28	11.25	11.26	11.26	115,500
May 5, 2025	11.28	11.28	11.26	11.26	11.26	59,300
May 2, 2025	11.26	11.28	11.26	11.27	11.27	135,800
May 1, 2025	11.27	11.29	11.25	11.27	11.27	977,600
Apr 30, 2025	11.27	11.28	11.25	11.25	11.25	469,800
Apr 29, 2025	11.27	11.28	11.26	11.26	11.26	307,300
Apr 28, 2025	11.26	11.26	11.24	11.24	11.24	1,586,300
Apr 25, 2025	11.22	11.26	11.22	11.26	11.26	1,574,100
Apr 24, 2025	11.22	11.25	11.22	11.22	11.22	545,600
Apr 23, 2025	11.24	11.24	11.21	11.21	11.21	124,700
Apr 22, 2025	11.21	11.23	11.20	11.23	11.23	962,100
Apr 21, 2025	11.21	11.21	11.20	11.20	11.20	54,500
Apr 17, 2025	11.21	11.22	11.19	11.22	11.22	3,807,400
Apr 16, 2025	11.22	11.22	11.18	11.20	11.20	7,372,700
Apr 15, 2025	11.16	11.19	11.16	11.16	11.16	669,500
Apr 14, 2025	11.20	11.22	11.15	11.16	11.16	3,859,300
Apr 11, 2025	11.18	11.18	11.16	11.18	11.18	774,000
Apr 10, 2025	11.15	11.17	11.15	11.15	11.15	1,901,700
Apr 9, 2025	11.17	11.18	11.16	11.16	11.16	2,833,500
Apr 8, 2025	11.15	11.17	11.15	11.17	11.17	433,600
Apr 7, 2025	11.13	11.17	11.13	11.16	11.16	3,476,700
Apr 4, 2025	11.14	11.17	11.14	11.17	11.17	686,100
Apr 3, 2025	11.14	11.14	11.14	11.14	11.14	3,900
Apr 2, 2025	11.13	11.16	11.13	11.15	11.15	33,700
Apr 1, 2025	11.16	11.16	11.14	11.14	11.14	6,300
Mar 31, 2025	11.18	11.19	11.15	11.15	11.15	15,400
Mar 28, 2025	11.16	11.17	11.15	11.17	11.17	122,200
Mar 27, 2025	11.16	11.18	11.14	11.18	11.18	612,200
Mar 26, 2025	11.16	11.19	11.16	11.17	11.17	66,500
Mar 25, 2025	11.16	11.18	11.16	11.17	11.17	59,800
Mar 24, 2025	11.17	11.20	11.17	11.18	11.18	28,800
Mar 21, 2025	11.16	11.20	11.16	11.18	11.18	18,200
Mar 20, 2025	11.15	11.20	11.15	11.19	11.19	1,635,600
Mar 19, 2025	11.14	11.18	11.14	11.17	11.17	34,200
Mar 18, 2025	11.16	11.18	11.16	11.17	11.17	15,000
Mar 17, 2025	11.15	11.18	11.15	11.17	11.17	706,800
Mar 14, 2025	11.20	11.20	11.15	11.15	11.15	135,800
Mar 13, 2025	11.18	11.18	11.14	11.16	11.16	3,557,500
Mar 12, 2025	11.15	11.15	11.13	11.14	11.14	1,981,100
Mar 11, 2025	11.09	11.16	11.09	11.16	11.16	4,753,100
Mar 10, 2025	11.09	11.10	11.09	11.10	11.10	100,900
Mar 7, 2025	11.10	11.10	11.09	11.10	11.10	11,600
Mar 6, 2025	11.10	11.10	11.07	11.10	11.10	4,889,700
Mar 5, 2025	11.12	11.12	11.07	11.08	11.08	49,600
Mar 4, 2025	11.08	11.11	11.07	11.08	11.08	67,500
Mar 3, 2025	11.12	11.12	11.06	11.07	11.07	17,800
Feb 28, 2025	11.07	11.08	11.07	11.07	11.07	2,500
Feb 27, 2025	11.09	11.09	11.06	11.06	11.06	926,800
Feb 26, 2025	11.05	11.07	11.04	11.04	11.04	4,300
Feb 25, 2025	11.09	11.09	11.06	11.07	11.07	1,600
Feb 24, 2025	11.07	11.07	11.05	11.06	11.06	16,700
Feb 21, 2025	11.06	11.06	11.05	11.06	11.06	3,600
Feb 20, 2025	11.06	11.06	11.04	11.06	11.06	28,900
Feb 19, 2025	11.06	11.06	11.05	11.05	11.05	551,700
Feb 18, 2025	11.06	11.06	11.04	11.05	11.05	5,100
Feb 14, 2025	11.06	11.06	11.04	11.05	11.05	10,300
Feb 13, 2025	11.04	11.06	11.04	11.05	11.05	627,300
Feb 12, 2025	11.05	11.07	11.03	11.03	11.03	66,000
Feb 11, 2025	11.04	11.05	11.03	11.03	11.03	11,900
Feb 10, 2025	11.04	11.04	11.03	11.04	11.04	5,700
Feb 7, 2025	11.03	11.03	11.02	11.03	11.03	150,000
Feb 6, 2025	11.01	11.02	11.01	11.02	11.02	32,300
Feb 5, 2025	11.03	11.03	11.02	11.02	11.02	269,900
Feb 4, 2025	11.00	11.03	11.00	11.02	11.02	3,500
Feb 3, 2025	11.01	11.02	11.01	11.01	11.01	569,800
Jan 31, 2025	11.02	11.02	11.01	11.01	11.01	15,000
Jan 30, 2025	11.01	11.05	11.01	11.01	11.01	30,900
Jan 29, 2025	11.05	11.05	11.00	11.01	11.01	617,800
Jan 28, 2025	11.05	11.05	11.00	11.00	11.00	11,600
Jan 27, 2025	11.02	11.02	11.00	11.01	11.01	11,700
Jan 24, 2025	11.01	11.04	11.00	11.00	11.00	22,100
Jan 23, 2025	11.02	11.02	11.00	11.01	11.01	9,700
Jan 22, 2025	10.99	11.02	10.99	11.01	11.01	98,800
Jan 21, 2025	11.02	11.02	10.98	11.00	11.00	50,100
Jan 17, 2025	11.02	11.02	10.98	10.99	10.99	105,100
Jan 16, 2025	10.99	10.99	10.98	10.98	10.98	295,800
Jan 15, 2025	11.00	11.00	10.98	11.00	11.00	1,100
Jan 14, 2025	10.98	10.99	10.98	10.98	10.98	20,700
Jan 13, 2025	10.98	10.98	10.98	10.98	10.98	4,100
Jan 10, 2025	11.00	11.00	10.98	10.98	10.98	14,200
Jan 8, 2025	11.00	11.00	10.98	10.98	10.98	246,100
Jan 7, 2025	11.00	11.00	10.98	10.98	10.98	9,500
Jan 6, 2025	10.96	10.98	10.96	10.97	10.97	146,000
Jan 3, 2025	10.96	10.98	10.96	10.97	10.97	9,400
Jan 2, 2025	10.97	10.97	10.95	10.97	10.97	82,100
Dec 31, 2024	10.97	10.98	10.96	10.98	10.98	12,800
Dec 30, 2024	10.95	10.95	10.95	10.95	10.95	300
Dec 27, 2024	10.95	10.96	10.95	10.96	10.96	9,800
Dec 26, 2024	10.96	10.96	10.96	10.96	10.96	-
Dec 24, 2024	11.00	11.00	10.96	10.96	10.96	4,300
Dec 23, 2024	10.92	10.99	10.92	10.97	10.97	248,400
Dec 20, 2024	10.94	10.95	10.94	10.95	10.95	230,400
Dec 19, 2024	10.95	10.96	10.94	10.95	10.95	39,800
Dec 18, 2024	10.98	10.98	10.94	10.95	10.95	28,600
Dec 17, 2024	10.92	10.95	10.92	10.94	10.94	241,200
Dec 16, 2024	10.93	10.95	10.93	10.93	10.93	11,800
Dec 13, 2024	10.94	10.94	10.93	10.94	10.94	36,600
Dec 12, 2024	10.93	10.95	10.93	10.95	10.95	17,400
Dec 11, 2024	10.97	10.97	10.93	10.94	10.94	32,400
Dec 10, 2024	10.95	10.95	10.93	10.94	10.94	600
Dec 9, 2024	10.95	10.95	10.92	10.93	10.93	4,600
Dec 6, 2024	10.93	10.93	10.92	10.93	10.93	34,600
Dec 5, 2024	10.92	10.95	10.92	10.93	10.93	3,100
Dec 4, 2024	10.95	10.95	10.93	10.93	10.93	5,000
Dec 3, 2024	10.94	10.94	10.91	10.93	10.93	15,100
Dec 2, 2024	10.91	10.93	10.91	10.93	10.93	108,100
Nov 29, 2024	10.90	10.91	10.90	10.91	10.91	95,100
Nov 27, 2024	10.90	10.90	10.90	10.90	10.90	214,300
Nov 26, 2024	10.90	10.91	10.90	10.91	10.91	1,800
Nov 25, 2024	10.88	10.91	10.88	10.90	10.90	11,300
Nov 22, 2024	10.91	10.92	10.90	10.90	10.90	75,400
Nov 21, 2024	10.89	10.93	10.89	10.91	10.91	387,700
Nov 20, 2024	10.94	10.94	10.89	10.89	10.89	352,600
Nov 19, 2024	10.91	10.95	10.90	10.93	10.93	569,600
Nov 18, 2024	10.89	10.89	10.88	10.89	10.89	6,700
Nov 15, 2024	10.89	10.89	10.88	10.88	10.88	1,886,000
Nov 14, 2024	10.88	10.90	10.88	10.90	10.90	123,100
Nov 13, 2024	10.88	10.89	10.88	10.88	10.88	136,700
Nov 12, 2024	10.88	10.89	10.87	10.87	10.87	83,400
Nov 11, 2024	10.87	10.87	10.87	10.87	10.87	2,800
Nov 8, 2024	10.86	10.87	10.86	10.86	10.86	241,300
Nov 7, 2024	10.87	10.88	10.86	10.87	10.87	17,100
Nov 6, 2024	10.87	10.88	10.85	10.87	10.87	628,700
Nov 5, 2024	10.87	10.88	10.87	10.87	10.87	228,700
Nov 4, 2024	10.88	10.90	10.86	10.87	10.87	26,900
Nov 1, 2024	10.88	10.90	10.87	10.88	10.88	55,400
Oct 31, 2024	10.90	10.90	10.88	10.88	10.88	53,200
Oct 30, 2024	10.88	10.90	10.88	10.88	10.88	28,000
Oct 29, 2024	10.88	10.90	10.88	10.88	10.88	62,500
Oct 28, 2024	10.88	10.90	10.86	10.90	10.90	33,400
Oct 25, 2024	10.87	10.88	10.87	10.88	10.88	2,100
Oct 24, 2024	10.85	10.87	10.85	10.86	10.86	65,000
Oct 23, 2024	10.88	10.88	10.86	10.88	10.88	9,000
Oct 22, 2024	10.90	10.90	10.86	10.86	10.86	531,000
Oct 21, 2024	10.87	10.87	10.84	10.86	10.86	43,100
Oct 18, 2024	10.85	10.86	10.84	10.84	10.84	20,700
Oct 17, 2024	10.84	10.86	10.84	10.85	10.85	176,000
Oct 16, 2024	10.82	10.87	10.82	10.84	10.84	3,900
Oct 15, 2024	10.89	10.89	10.83	10.83	10.83	41,000
Oct 14, 2024	10.90	10.90	10.82	10.83	10.83	8,200
Oct 11, 2024	10.90	10.90	10.80	10.80	10.80	66,800
Oct 10, 2024	10.84	10.84	10.82	10.82	10.82	55,400
Oct 9, 2024	10.80	10.84	10.80	10.82	10.82	315,500
Oct 8, 2024	10.90	10.90	10.83	10.84	10.84	11,300
Oct 7, 2024	10.90	10.90	10.83	10.84	10.84	2,600
Oct 4, 2024	10.82	10.84	10.82	10.84	10.84	24,800
Oct 3, 2024	10.84	10.84	10.84	10.84	10.84	3,000
Oct 2, 2024	10.84	10.84	10.82	10.82	10.82	2,500
Oct 1, 2024	11.00	11.00	10.82	10.83	10.83	11,100
Sep 30, 2024	10.84	10.84	10.83	10.83	10.83	5,800
Sep 27, 2024	10.81	10.83	10.81	10.83	10.83	2,500
Sep 26, 2024	10.81	10.83	10.81	10.81	10.81	94,200
Sep 25, 2024	10.84	10.84	10.80	10.80	10.80	263,100
Sep 24, 2024	10.81	10.82	10.80	10.81	10.81	47,100
Sep 23, 2024	10.84	10.84	10.80	10.80	10.80	47,800
Sep 20, 2024	10.80	10.82	10.80	10.81	10.81	564,300
Sep 19, 2024	10.82	10.82	10.80	10.81	10.81	338,000
Sep 18, 2024	10.81	10.82	10.80	10.81	10.81	351,900
Sep 17, 2024	10.82	10.82	10.81	10.81	10.81	700
Sep 16, 2024	10.79	10.81	10.79	10.80	10.80	35,100
Sep 13, 2024	10.78	10.80	10.78	10.78	10.78	2,100
Sep 12, 2024	10.79	10.80	10.78	10.78	10.78	9,900
Sep 11, 2024	10.80	10.80	10.78	10.79	10.79	26,600
Sep 10, 2024	10.80	10.80	10.77	10.79	10.79	584,600
Sep 9, 2024	10.77	10.78	10.77	10.77	10.77	53,100
Sep 6, 2024	10.78	10.78	10.77	10.77	10.77	300
Sep 5, 2024	10.77	10.78	10.76	10.78	10.78	327,800
Sep 4, 2024	10.77	10.78	10.76	10.77	10.77	462,700
Sep 3, 2024	10.77	10.78	10.76	10.77	10.77	146,900
Aug 30, 2024	10.75	10.77	10.75	10.76	10.76	5,600
Aug 29, 2024	10.76	10.77	10.75	10.75	10.75	315,400
Aug 28, 2024	10.76	10.77	10.75	10.75	10.75	68,200
Aug 27, 2024	10.76	10.77	10.75	10.76	10.76	1,784,900
Aug 26, 2024	10.74	10.76	10.74	10.75	10.75	2,535,700
Aug 23, 2024	10.76	10.76	10.74	10.75	10.75	56,000
Aug 22, 2024	10.75	10.78	10.75	10.77	10.77	3,800
Aug 21, 2024	10.75	10.77	10.75	10.75	10.75	6,600
Aug 20, 2024	10.76	10.77	10.76	10.76	10.76	103,900
Aug 19, 2024	10.77	10.77	10.76	10.76	10.76	9,800
Aug 16, 2024	10.77	10.77	10.76	10.76	10.76	33,300
Aug 15, 2024	10.75	10.77	10.75	10.77	10.77	415,300
Aug 14, 2024	10.76	10.76	10.75	10.76	10.76	76,000
Aug 13, 2024	10.75	10.76	10.75	10.76	10.76	5,100
Aug 12, 2024	10.74	10.76	10.74	10.76	10.76	20,500
Aug 9, 2024	10.74	10.75	10.74	10.74	10.74	110,200
Aug 8, 2024	10.75	10.76	10.73	10.73	10.73	30,400
Aug 7, 2024	10.75	10.76	10.74	10.74	10.74	3,800
Aug 6, 2024	10.73	10.76	10.73	10.74	10.74	278,300
Aug 5, 2024	10.73	10.74	10.73	10.74	10.74	81,300
Aug 2, 2024	10.75	10.75	10.74	10.75	10.75	53,500
Aug 1, 2024	10.74	10.75	10.74	10.74	10.74	22,700
Jul 31, 2024	10.73	10.75	10.73	10.75	10.75	557,500
Jul 30, 2024	10.75	10.75	10.73	10.73	10.73	84,900
Jul 29, 2024	10.73	10.74	10.73	10.74	10.74	525,300
Jul 26, 2024	10.72	10.74	10.72	10.72	10.72	232,700
Jul 25, 2024	10.72	10.74	10.72	10.73	10.73	6,100
Jul 24, 2024	10.75	10.75	10.72	10.72	10.72	5,300
Jul 23, 2024	10.70	10.72	10.70	10.72	10.72	5,800
Jul 22, 2024	10.71	10.72	10.70	10.70	10.70	501,300
Jul 19, 2024	10.75	10.75	10.70	10.70	10.70	11,000
Jul 18, 2024	10.70	10.72	10.70	10.72	10.72	63,200
Jul 17, 2024	10.70	10.71	10.69	10.69	10.69	58,100
Jul 16, 2024	10.71	10.71	10.69	10.70	10.70	816,100
Jul 15, 2024	10.71	10.71	10.69	10.69	10.69	28,000
Jul 12, 2024	10.69	10.71	10.68	10.70	10.70	438,700
Jul 11, 2024	10.70	10.70	10.68	10.69	10.69	57,400
Jul 10, 2024	10.69	10.69	10.69	10.69	10.69	6,100
Jul 9, 2024	10.69	10.69	10.68	10.69	10.69	6,900
Jul 8, 2024	10.70	10.70	10.68	10.68	10.68	464,800
Jul 5, 2024	10.70	10.70	10.67	10.69	10.69	53,000
Jul 3, 2024	10.68	10.68	10.67	10.68	10.68	894,500
Jul 2, 2024	10.70	10.70	10.67	10.68	10.68	176,200
Jul 1, 2024	10.66	10.66	10.66	10.66	10.66	5,000
Jun 28, 2024	10.67	10.67	10.65	10.67	10.67	265,000
Jun 27, 2024	10.70	10.70	10.65	10.67	10.67	1,139,400
Jun 26, 2024	10.66	10.66	10.65	10.66	10.66	161,000
Jun 25, 2024	10.65	10.67	10.65	10.65	10.65	751,200
Jun 24, 2024	10.66	10.66	10.65	10.65	10.65	59,700
Jun 21, 2024	10.66	10.66	10.65	10.66	10.66	38,700
Jun 20, 2024	10.65	10.66	10.65	10.65	10.65	188,800
Jun 18, 2024	10.65	10.66	10.65	10.65	10.65	258,500
Jun 17, 2024	10.65	10.66	10.65	10.65	10.65	1,263,400
Jun 14, 2024	10.66	10.66	10.65	10.66	10.66	143,500
Jun 13, 2024	10.65	10.68	10.65	10.66	10.66	139,500
Jun 12, 2024	10.67	10.68	10.67	10.67	10.67	1,000
Jun 11, 2024	10.67	10.67	10.66	10.66	10.66	6,300
Jun 10, 2024	10.67	10.67	10.66	10.66	10.66	186,100
Jun 7, 2024	10.65	10.67	10.65	10.66	10.66	2,400
Jun 6, 2024	10.67	10.67	10.65	10.67	10.67	1,355,100
Jun 5, 2024	10.66	10.66	10.66	10.66	10.66	113,100
Jun 4, 2024	10.64	10.66	10.64	10.66	10.66	578,500
Jun 3, 2024	10.64	10.65	10.64	10.65	10.65	277,300
May 31, 2024	10.64	10.65	10.64	10.64	10.64	944,200
May 30, 2024	10.64	10.65	10.64	10.65	10.65	578,600
May 29, 2024	10.65	10.65	10.64	10.64	10.64	15,300
May 28, 2024	10.63	10.66	10.63	10.65	10.65	1,342,600
May 24, 2024	10.64	10.65	10.62	10.62	10.62	359,200

AAM AA Mission Acquisition Corp.

10.35

-0.10%

EQV EQV Ventures Acquisition Corp.

10.43

+0.19%

HYAC Haymaker Acquisition Corp. 4

11.04

0.00%

RAC Rithm Acquisition Corp.

10.06

-0.20%

CCIX Churchill Capital Corp IX

11.20

+1.36%

SBXD SilverBox Corp IV

10.41

+0.29%

CCIXW Churchill Capital Corp IX

1.0000

-5.66%

ANSC Agriculture & Natural Solutions Acquisition Corporation

10.74

-0.09%

SVIIW Spring Valley Acquisition Corp. II

0.1400

+1.45%

JACS Jackson Acquisition Company II

10.21

+0.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ares Acquisition Corporation II (AACT)

Related Tickers