NYSE - Delayed Quote USD

Ares Acquisition Corporation II (AACT-UN)

11.80

-0.01

(-0.08%)

At close: June 3 at 2:06:04 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	11.80	11.80	11.80	11.80	11.80	201
Jun 2, 2025	12.31	12.31	12.31	12.31	12.31	-
May 30, 2025	12.31	12.31	12.31	12.31	12.31	-
May 29, 2025	12.31	12.31	12.31	12.31	12.31	-
May 28, 2025	12.31	12.31	12.31	12.31	12.31	-
May 27, 2025	12.31	12.31	12.31	12.31	12.31	-
May 23, 2025	12.31	12.31	12.31	12.31	12.31	-
May 22, 2025	12.31	12.31	12.31	12.31	12.31	169
May 21, 2025	12.55	12.55	12.55	12.55	12.55	-
May 20, 2025	12.55	12.55	12.55	12.55	12.55	225
May 19, 2025	11.70	11.70	11.70	11.70	11.70	-
May 16, 2025	11.70	11.70	11.70	11.70	11.70	-
May 15, 2025	11.70	11.70	11.70	11.70	11.70	-
May 14, 2025	11.70	11.79	11.70	11.70	11.70	614
May 13, 2025	11.22	11.22	11.22	11.22	11.22	-
May 12, 2025	11.22	11.22	11.22	11.22	11.22	-
May 9, 2025	11.22	11.22	11.22	11.22	11.22	-
May 8, 2025	11.22	11.22	11.22	11.22	11.22	-
May 7, 2025	11.22	11.22	11.22	11.22	11.22	-
May 6, 2025	11.22	11.22	11.22	11.22	11.22	-
May 5, 2025	11.22	11.22	11.22	11.22	11.22	-
May 2, 2025	11.22	11.22	11.22	11.22	11.22	-
May 1, 2025	11.22	11.22	11.22	11.22	11.22	-
Apr 30, 2025	11.22	11.22	11.22	11.22	11.22	-
Apr 29, 2025	11.22	11.22	11.22	11.22	11.22	-
Apr 28, 2025	11.22	11.22	11.22	11.22	11.22	-
Apr 25, 2025	11.22	11.22	11.22	11.22	11.22	-
Apr 24, 2025	11.22	11.22	11.22	11.22	11.22	-
Apr 23, 2025	11.22	11.22	11.22	11.22	11.22	-
Apr 22, 2025	11.22	11.22	11.22	11.22	11.22	-
Apr 21, 2025	11.22	11.22	11.22	11.22	11.22	-
Apr 17, 2025	11.22	11.22	11.22	11.22	11.22	649
Apr 16, 2025	11.69	11.79	11.69	11.75	11.75	10,298
Apr 15, 2025	11.40	12.00	11.20	11.70	11.70	7,721
Apr 14, 2025	11.30	11.31	11.30	11.31	11.31	5,612
Apr 11, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 10, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 9, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 8, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 7, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 4, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 3, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 2, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 1, 2025	11.67	11.67	11.67	11.67	11.67	-
Mar 31, 2025	11.67	11.67	11.67	11.67	11.67	-
Mar 28, 2025	11.67	11.67	11.67	11.67	11.67	-
Mar 27, 2025	11.67	11.67	11.67	11.67	11.67	-
Mar 26, 2025	11.67	11.67	11.67	11.67	11.67	-
Mar 25, 2025	11.67	11.67	11.67	11.67	11.67	-
Mar 24, 2025	11.67	11.67	11.67	11.67	11.67	-
Mar 21, 2025	11.67	11.67	11.67	11.67	11.67	-
Mar 20, 2025	11.67	11.67	11.67	11.67	11.67	-
Mar 19, 2025	11.67	11.67	11.67	11.67	11.67	-
Mar 18, 2025	11.67	11.67	11.67	11.67	11.67	-
Mar 17, 2025	11.67	11.67	11.67	11.67	11.67	-
Mar 14, 2025	12.21	12.21	11.67	11.67	11.67	601
Mar 13, 2025	11.29	11.29	11.29	11.29	11.29	833
Mar 12, 2025	11.24	11.24	11.24	11.24	11.24	-
Mar 11, 2025	11.24	11.24	11.24	11.24	11.24	299
Mar 10, 2025	11.05	11.05	11.05	11.05	11.05	-
Mar 7, 2025	11.05	11.05	11.05	11.05	11.05	-
Mar 6, 2025	11.05	11.05	11.05	11.05	11.05	-
Mar 5, 2025	11.05	11.36	11.05	11.05	11.05	688
Mar 4, 2025	11.34	11.34	11.34	11.34	11.34	-
Mar 3, 2025	11.34	11.34	11.34	11.34	11.34	-
Feb 28, 2025	11.34	11.34	11.34	11.34	11.34	-
Feb 27, 2025	11.34	11.34	11.34	11.34	11.34	-
Feb 26, 2025	11.34	11.34	11.34	11.34	11.34	-
Feb 25, 2025	11.34	11.34	11.34	11.34	11.34	-
Feb 24, 2025	11.34	11.34	11.34	11.34	11.34	-
Feb 21, 2025	11.19	11.34	11.19	11.34	11.34	438
Feb 20, 2025	11.19	11.19	11.19	11.19	11.19	-
Feb 19, 2025	11.19	11.19	11.19	11.19	11.19	-
Feb 18, 2025	11.19	11.19	11.19	11.19	11.19	-
Feb 14, 2025	11.19	11.19	11.19	11.19	11.19	-
Feb 13, 2025	11.19	11.19	11.19	11.19	11.19	-
Feb 12, 2025	11.19	11.19	11.19	11.19	11.19	-
Feb 11, 2025	11.19	11.19	11.19	11.19	11.19	-
Feb 10, 2025	11.19	11.19	11.19	11.19	11.19	-
Feb 7, 2025	11.19	11.19	11.19	11.19	11.19	-
Feb 6, 2025	11.19	11.19	11.19	11.19	11.19	-
Feb 5, 2025	11.19	11.19	11.19	11.19	11.19	-
Feb 4, 2025	11.19	11.19	11.19	11.19	11.19	-
Feb 3, 2025	11.19	11.19	11.19	11.19	11.19	-
Jan 31, 2025	11.40	11.40	11.19	11.19	11.19	761
Jan 30, 2025	11.14	11.14	11.14	11.14	11.14	101
Jan 29, 2025	11.14	11.14	11.14	11.14	11.14	-
Jan 28, 2025	11.14	11.14	11.14	11.14	11.14	-
Jan 27, 2025	11.14	11.14	11.14	11.14	11.14	182
Jan 24, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 23, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 22, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 21, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 17, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 16, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 15, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 14, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 13, 2025	11.40	11.48	11.40	11.40	11.40	205
Jan 10, 2025	11.55	11.55	11.05	11.15	11.15	306
Jan 8, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 7, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 6, 2025	11.11	11.66	11.00	11.00	11.00	772
Jan 3, 2025	11.10	11.10	11.10	11.10	11.10	-
Jan 2, 2025	11.64	11.64	11.10	11.10	11.10	324
Dec 31, 2024	11.09	11.09	11.09	11.09	11.09	-
Dec 30, 2024	11.50	11.50	11.09	11.09	11.09	201
Dec 27, 2024	11.09	11.10	10.90	10.95	10.95	8,830
Dec 26, 2024	11.23	11.23	11.23	11.23	11.23	-
Dec 24, 2024	11.23	11.23	11.23	11.23	11.23	-
Dec 23, 2024	11.23	11.23	11.23	11.23	11.23	239
Dec 20, 2024	11.07	11.07	11.07	11.07	11.07	-
Dec 19, 2024	11.07	11.07	11.07	11.07	11.07	-
Dec 18, 2024	10.92	11.07	10.92	11.07	11.07	1,411
Dec 17, 2024	10.91	10.91	10.91	10.91	10.91	-
Dec 16, 2024	10.91	10.91	10.91	10.91	10.91	800
Dec 13, 2024	10.88	10.88	10.88	10.88	10.88	-
Dec 12, 2024	10.88	10.88	10.88	10.88	10.88	-
Dec 11, 2024	10.88	10.88	10.88	10.88	10.88	-
Dec 10, 2024	10.88	10.88	10.88	10.88	10.88	290
Dec 9, 2024	10.99	10.99	10.99	10.99	10.99	-
Dec 6, 2024	10.99	10.99	10.99	10.99	10.99	-
Dec 5, 2024	10.99	10.99	10.99	10.99	10.99	-
Dec 4, 2024	10.98	11.03	10.96	10.99	10.99	2,103
Dec 3, 2024	10.86	10.86	10.86	10.86	10.86	-
Dec 2, 2024	10.86	10.86	10.86	10.86	10.86	-
Nov 29, 2024	10.92	10.92	10.86	10.86	10.86	1,003
Nov 27, 2024	10.92	10.92	10.92	10.92	10.92	1,204
Nov 26, 2024	11.03	11.09	11.03	11.03	11.03	1,430
Nov 25, 2024	11.06	11.09	11.06	11.06	11.06	206
Nov 22, 2024	11.01	11.09	11.01	11.09	11.09	3,211
Nov 21, 2024	10.93	10.93	10.93	10.93	10.93	-
Nov 20, 2024	10.93	10.93	10.93	10.93	10.93	-
Nov 19, 2024	11.00	11.09	10.93	10.93	10.93	427
Nov 18, 2024	10.97	10.97	10.96	10.97	10.97	208
Nov 15, 2024	10.96	10.96	10.96	10.96	10.96	-
Nov 14, 2024	10.96	10.96	10.96	10.96	10.96	-
Nov 13, 2024	10.96	11.03	10.91	10.96	10.96	23,069
Nov 12, 2024	10.91	10.91	10.91	10.91	10.91	-
Nov 11, 2024	10.91	10.91	10.91	10.91	10.91	-
Nov 8, 2024	10.91	10.91	10.91	10.91	10.91	-
Nov 7, 2024	10.91	10.91	10.91	10.91	10.91	900
Nov 6, 2024	10.91	10.92	10.90	10.92	10.92	4,571
Nov 5, 2024	10.97	10.97	10.97	10.97	10.97	-
Nov 4, 2024	10.97	10.97	10.97	10.97	10.97	-
Nov 1, 2024	10.95	10.97	10.92	10.97	10.97	6,022
Oct 31, 2024	10.95	10.95	10.94	10.94	10.94	10,101
Oct 30, 2024	11.09	11.09	11.09	11.09	11.09	-
Oct 29, 2024	11.09	11.09	11.09	11.09	11.09	-
Oct 28, 2024	11.09	11.09	11.09	11.09	11.09	-
Oct 25, 2024	11.09	11.09	11.09	11.09	11.09	-
Oct 24, 2024	11.09	11.09	11.09	11.09	11.09	-
Oct 23, 2024	11.09	11.09	11.09	11.09	11.09	-
Oct 22, 2024	11.09	11.09	11.09	11.09	11.09	102
Oct 21, 2024	10.95	11.10	10.95	11.10	11.10	11,420
Oct 18, 2024	10.92	10.92	10.92	10.92	10.92	-
Oct 17, 2024	10.92	10.92	10.92	10.92	10.92	-
Oct 16, 2024	10.85	10.92	10.85	10.92	10.92	203
Oct 15, 2024	10.85	10.85	10.85	10.85	10.85	458
Oct 14, 2024	10.94	10.95	10.94	10.95	10.95	461
Oct 11, 2024	10.86	10.86	10.86	10.86	10.86	-
Oct 10, 2024	10.86	10.86	10.86	10.86	10.86	-
Oct 9, 2024	10.86	10.86	10.86	10.86	10.86	-
Oct 8, 2024	10.86	10.86	10.86	10.86	10.86	-
Oct 7, 2024	10.86	10.86	10.86	10.86	10.86	-
Oct 4, 2024	10.86	10.86	10.86	10.86	10.86	-
Oct 3, 2024	10.86	10.86	10.86	10.86	10.86	112
Oct 2, 2024	10.90	10.90	10.90	10.90	10.90	4,079
Oct 1, 2024	10.90	10.90	10.90	10.90	10.90	100
Sep 30, 2024	10.90	10.90	10.90	10.90	10.90	-
Sep 27, 2024	10.90	10.90	10.90	10.90	10.90	-
Sep 26, 2024	10.90	10.90	10.90	10.90	10.90	-
Sep 25, 2024	10.90	10.90	10.90	10.90	10.90	-
Sep 24, 2024	10.90	10.90	10.90	10.90	10.90	-
Sep 23, 2024	10.90	10.90	10.90	10.90	10.90	-
Sep 20, 2024	10.90	10.90	10.90	10.90	10.90	-
Sep 19, 2024	10.90	10.90	10.90	10.90	10.90	-
Sep 18, 2024	10.90	10.90	10.90	10.90	10.90	100
Sep 17, 2024	10.87	10.90	10.87	10.90	10.90	1,667
Sep 16, 2024	10.83	10.83	10.83	10.83	10.83	-
Sep 13, 2024	10.83	10.83	10.83	10.83	10.83	-
Sep 12, 2024	10.80	10.83	10.80	10.83	10.83	15,234
Sep 11, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 10, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 9, 2024	10.80	10.80	10.80	10.80	10.80	901
Sep 6, 2024	10.81	10.81	10.79	10.80	10.80	764
Sep 5, 2024	10.90	10.90	10.90	10.90	10.90	100
Sep 4, 2024	10.90	10.90	10.90	10.90	10.90	104
Sep 3, 2024	10.90	10.90	10.90	10.90	10.90	-
Aug 30, 2024	10.90	10.90	10.90	10.90	10.90	-
Aug 29, 2024	10.90	10.90	10.90	10.90	10.90	100
Aug 28, 2024	10.90	10.90	10.90	10.90	10.90	-
Aug 27, 2024	10.90	10.90	10.90	10.90	10.90	-
Aug 26, 2024	10.90	10.90	10.90	10.90	10.90	100
Aug 23, 2024	10.79	10.79	10.78	10.78	10.78	759,757
Aug 22, 2024	10.78	10.78	10.78	10.78	10.78	-
Aug 21, 2024	10.78	10.78	10.78	10.78	10.78	-
Aug 20, 2024	10.78	10.78	10.78	10.78	10.78	135
Aug 19, 2024	10.90	10.90	10.89	10.89	10.89	236
Aug 16, 2024	10.78	10.78	10.78	10.78	10.78	-
Aug 15, 2024	10.78	10.78	10.78	10.78	10.78	-
Aug 14, 2024	10.78	10.78	10.78	10.78	10.78	-
Aug 13, 2024	10.85	11.39	10.78	10.78	10.78	20,386
Aug 12, 2024	10.85	10.85	10.85	10.85	10.85	-
Aug 9, 2024	10.85	10.85	10.85	10.85	10.85	-
Aug 8, 2024	10.85	10.85	10.85	10.85	10.85	101
Aug 7, 2024	10.76	10.76	10.76	10.76	10.76	-
Aug 6, 2024	10.76	10.76	10.76	10.76	10.76	-
Aug 5, 2024	10.76	10.76	10.76	10.76	10.76	-
Aug 2, 2024	10.77	10.77	10.76	10.76	10.76	4,375
Aug 1, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 31, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 30, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 29, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 26, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 25, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 24, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 23, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 22, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 19, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 18, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 17, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 16, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 15, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 12, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 11, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 10, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 9, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 8, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 5, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 3, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 2, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 1, 2024	10.70	10.70	10.70	10.70	10.70	-
Jun 28, 2024	10.70	10.70	10.70	10.70	10.70	-
Jun 27, 2024	10.70	10.70	10.70	10.70	10.70	-
Jun 26, 2024	10.70	10.70	10.70	10.70	10.70	-
Jun 25, 2024	10.79	10.79	10.70	10.70	10.70	261
Jun 24, 2024	10.69	10.69	10.69	10.69	10.69	-
Jun 21, 2024	10.69	10.69	10.69	10.69	10.69	-
Jun 20, 2024	10.70	10.70	10.69	10.69	10.69	2,497
Jun 18, 2024	10.70	10.73	10.70	10.73	10.73	2,607
Jun 17, 2024	10.69	10.69	10.69	10.69	10.69	635
Jun 14, 2024	10.69	10.69	10.69	10.69	10.69	-
Jun 13, 2024	10.69	10.69	10.69	10.69	10.69	-
Jun 12, 2024	10.69	10.69	10.69	10.69	10.69	-
Jun 11, 2024	10.69	10.69	10.69	10.69	10.69	-
Jun 10, 2024	10.69	10.69	10.69	10.69	10.69	-
Jun 7, 2024	10.69	10.69	10.69	10.69	10.69	-
Jun 6, 2024	10.69	10.69	10.69	10.69	10.69	101
Jun 5, 2024	10.80	10.80	10.80	10.80	10.80	-
Jun 4, 2024	10.80	10.80	10.80	10.80	10.80	-

COPL-UN Copley Acquisition Corp

10.07

0.00%

SOUL Soulpower Acquisition Corporation

9.94

0.00%

CLBR Colombier Acquisition Corp. II

15.71

-7.04%

CEP Cantor Equity Partners, Inc. Class A Ordinary Shares

46.96

+8.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ares Acquisition Corporation II (AACT-UN)

Related Tickers