Ares Acquisition Corp II NYSE:AACT Historical Prices

Below are the 173 trading days of historical prices for AACT.

# Exchange Symbol Date Open High Low Close
173 NYSE AACT Mon, Mar 4, 2024 10.48 10.54 10.48 10.54
172 NYSE AACT Fri, Mar 1, 2024 10.53 10.54 10.53 10.53
171 NYSE AACT Thu, Feb 29, 2024 10.54 10.54 10.53 10.53
170 NYSE AACT Wed, Feb 28, 2024 10.54 10.54 10.48 10.48
169 NYSE AACT Tue, Feb 27, 2024 10.53 10.55 10.53 10.55
168 NYSE AACT Mon, Feb 26, 2024 10.54 10.55 10.53 10.54
167 NYSE AACT Fri, Feb 23, 2024 10.55 10.55 10.54 10.55
166 NYSE AACT Thu, Feb 22, 2024 10.55 10.55 10.55 10.55
165 NYSE AACT Tue, Feb 20, 2024 10.53 10.56 10.52 10.54
164 NYSE AACT Fri, Feb 16, 2024 10.52 10.52 10.52 10.52
163 NYSE AACT Thu, Feb 15, 2024 10.52 10.53 10.52 10.53
162 NYSE AACT Wed, Feb 14, 2024 10.50 10.53 10.50 10.53
161 NYSE AACT Tue, Feb 13, 2024 10.51 10.51 10.50 10.50
160 NYSE AACT Mon, Feb 12, 2024 10.50 10.52 10.50 10.50
159 NYSE AACT Fri, Feb 9, 2024 10.51 10.51 10.51 10.51
158 NYSE AACT Thu, Feb 8, 2024 10.50 10.52 10.50 10.51
157 NYSE AACT Wed, Feb 7, 2024 10.51 10.52 10.50 10.50
156 NYSE AACT Tue, Feb 6, 2024 10.51 10.52 10.50 10.50
155 NYSE AACT Mon, Feb 5, 2024 10.51 10.52 10.51 10.51
154 NYSE AACT Fri, Feb 2, 2024 10.50 10.51 10.50 10.51
153 NYSE AACT Thu, Feb 1, 2024 10.51 10.51 10.49 10.49
152 NYSE AACT Wed, Jan 31, 2024 10.50 10.52 10.49 10.50
151 NYSE AACT Tue, Jan 30, 2024 10.49 10.50 10.49 10.49
150 NYSE AACT Mon, Jan 29, 2024 10.50 10.50 10.49 10.50
149 NYSE AACT Fri, Jan 26, 2024 10.49 10.49 10.49 10.49
148 NYSE AACT Thu, Jan 25, 2024 10.48 10.48 10.48 10.48
147 NYSE AACT Wed, Jan 24, 2024 10.47 10.49 10.47 10.48
146 NYSE AACT Tue, Jan 23, 2024 10.50 10.50 10.48 10.48
145 NYSE AACT Mon, Jan 22, 2024 10.50 10.50 10.48 10.48
144 NYSE AACT Fri, Jan 19, 2024 10.50 10.50 10.46 10.47
143 NYSE AACT Thu, Jan 18, 2024 10.47 10.47 10.47 10.47
142 NYSE AACT Wed, Jan 17, 2024 10.46 10.47 10.46 10.46
141 NYSE AACT Tue, Jan 16, 2024 10.46 10.46 10.45 10.46
140 NYSE AACT Fri, Jan 12, 2024 10.45 10.45 10.45 10.45
139 NYSE AACT Thu, Jan 11, 2024 10.45 10.46 10.45 10.45
138 NYSE AACT Wed, Jan 10, 2024 10.46 10.46 10.45 10.46
137 NYSE AACT Tue, Jan 9, 2024 10.45 10.45 10.45 10.45
136 NYSE AACT Mon, Jan 8, 2024 10.48 10.48 10.45 10.45
135 NYSE AACT Fri, Jan 5, 2024 10.48 10.48 10.48 10.48
134 NYSE AACT Thu, Jan 4, 2024 10.44 10.45 10.44 10.44
133 NYSE AACT Wed, Jan 3, 2024 10.42 10.48 10.42 10.44
132 NYSE AACT Tue, Jan 2, 2024 10.43 10.43 10.43 10.43
131 NYSE AACT Fri, Dec 29, 2023 10.45 10.47 10.42 10.44
130 NYSE AACT Thu, Dec 28, 2023 10.42 10.42 10.42 10.42
129 NYSE AACT Wed, Dec 27, 2023 10.42 10.42 10.42 10.42
128 NYSE AACT Tue, Dec 26, 2023 10.45 10.45 10.45 10.45
127 NYSE AACT Fri, Dec 22, 2023 10.50 10.50 10.43 10.43
126 NYSE AACT Thu, Dec 21, 2023 10.50 10.50 10.42 10.42
125 NYSE AACT Wed, Dec 20, 2023 10.50 10.54 10.42 10.42
124 NYSE AACT Tue, Dec 19, 2023 10.41 10.62 10.41 10.44
123 NYSE AACT Mon, Dec 18, 2023 10.54 10.76 10.40 10.40
122 NYSE AACT Fri, Dec 15, 2023 10.41 10.65 10.41 10.41
121 NYSE AACT Thu, Dec 14, 2023 10.41 10.42 10.41 10.41
120 NYSE AACT Wed, Dec 13, 2023 10.41 10.41 10.41 10.41
119 NYSE AACT Tue, Dec 12, 2023 10.42 10.43 10.40 10.43
118 NYSE AACT Mon, Dec 11, 2023 10.39 10.40 10.39 10.40
117 NYSE AACT Fri, Dec 8, 2023 10.38 10.40 10.38 10.40
116 NYSE AACT Thu, Dec 7, 2023 10.37 10.38 10.37 10.38
115 NYSE AACT Wed, Dec 6, 2023 10.38 10.38 10.37 10.37
114 NYSE AACT Tue, Dec 5, 2023 10.42 10.42 10.37 10.37
113 NYSE AACT Mon, Dec 4, 2023 10.40 10.40 10.38 10.38
112 NYSE AACT Fri, Dec 1, 2023 10.37 10.40 10.37 10.40
111 NYSE AACT Thu, Nov 30, 2023 10.37 10.37 10.37 10.37
110 NYSE AACT Wed, Nov 29, 2023 10.37 10.37 10.37 10.37
109 NYSE AACT Tue, Nov 28, 2023 10.37 10.37 10.36 10.36
108 NYSE AACT Mon, Nov 27, 2023 10.35 10.39 10.35 10.36
107 NYSE AACT Fri, Nov 24, 2023 10.36 10.36 10.35 10.35
106 NYSE AACT Wed, Nov 22, 2023 10.36 10.36 10.36 10.36
105 NYSE AACT Tue, Nov 21, 2023 10.36 10.40 10.36 10.36
104 NYSE AACT Mon, Nov 20, 2023 10.40 10.40 10.35 10.35
103 NYSE AACT Thu, Nov 16, 2023 10.34 10.38 10.34 10.38
102 NYSE AACT Wed, Nov 15, 2023 10.34 10.35 10.34 10.34
101 NYSE AACT Tue, Nov 14, 2023 10.34 10.34 10.33 10.33
100 NYSE AACT Mon, Nov 13, 2023 10.32 10.33 10.32 10.33
99 NYSE AACT Thu, Nov 9, 2023 10.32 10.32 10.32 10.32
98 NYSE AACT Wed, Nov 8, 2023 10.33 10.33 10.33 10.33
97 NYSE AACT Tue, Nov 7, 2023 10.32 10.33 10.32 10.33
96 NYSE AACT Mon, Nov 6, 2023 10.32 10.32 10.32 10.32
95 NYSE AACT Fri, Nov 3, 2023 10.31 10.33 10.31 10.32
94 NYSE AACT Thu, Nov 2, 2023 10.31 10.32 10.30 10.32
93 NYSE AACT Wed, Nov 1, 2023 10.29 10.33 10.29 10.30
92 NYSE AACT Tue, Oct 31, 2023 10.29 10.30 10.29 10.30
91 NYSE AACT Mon, Oct 30, 2023 10.29 10.31 10.29 10.30
90 NYSE AACT Thu, Oct 26, 2023 10.31 10.31 10.29 10.29
89 NYSE AACT Wed, Oct 25, 2023 10.29 10.30 10.29 10.29
88 NYSE AACT Tue, Oct 24, 2023 10.30 10.31 10.29 10.29
87 NYSE AACT Mon, Oct 23, 2023 10.30 10.31 10.28 10.31
86 NYSE AACT Fri, Oct 20, 2023 10.29 10.30 10.28 10.28
85 NYSE AACT Thu, Oct 19, 2023 10.30 10.30 10.27 10.27
84 NYSE AACT Wed, Oct 18, 2023 10.30 10.30 10.29 10.29
83 NYSE AACT Tue, Oct 17, 2023 10.29 10.30 10.29 10.30
82 NYSE AACT Mon, Oct 16, 2023 10.30 10.30 10.29 10.29
81 NYSE AACT Fri, Oct 13, 2023 10.29 10.29 10.29 10.29
80 NYSE AACT Thu, Oct 12, 2023 10.28 10.28 10.28 10.28
79 NYSE AACT Wed, Oct 11, 2023 10.28 10.28 10.28 10.28
78 NYSE AACT Tue, Oct 10, 2023 10.27 10.27 10.27 10.27
77 NYSE AACT Mon, Oct 9, 2023 10.27 10.27 10.27 10.27
76 NYSE AACT Thu, Oct 5, 2023 10.28 10.28 10.28 10.28
75 NYSE AACT Wed, Oct 4, 2023 10.30 10.30 10.28 10.28
74 NYSE AACT Tue, Oct 3, 2023 10.28 10.28 10.27 10.27
73 NYSE AACT Mon, Oct 2, 2023 10.28 10.28 10.27 10.27
72 NYSE AACT Fri, Sep 29, 2023 10.26 10.27 10.26 10.27
71 NYSE AACT Thu, Sep 28, 2023 10.27 10.27 10.27 10.27
70 NYSE AACT Wed, Sep 27, 2023 10.27 10.27 10.27 10.27
69 NYSE AACT Tue, Sep 26, 2023 10.26 10.27 10.26 10.26
68 NYSE AACT Mon, Sep 25, 2023 10.26 10.27 10.26 10.27
67 NYSE AACT Fri, Sep 22, 2023 10.26 10.27 10.26 10.26
66 NYSE AACT Thu, Sep 21, 2023 10.27 10.27 10.27 10.27
65 NYSE AACT Wed, Sep 20, 2023 10.27 10.27 10.27 10.27
64 NYSE AACT Tue, Sep 19, 2023 10.28 10.28 10.26 10.26
63 NYSE AACT Mon, Sep 18, 2023 10.25 10.37 10.25 10.27
62 NYSE AACT Fri, Sep 15, 2023 10.24 10.25 10.24 10.25
61 NYSE AACT Thu, Sep 14, 2023 10.24 10.25 10.24 10.24
60 NYSE AACT Wed, Sep 13, 2023 10.24 10.24 10.24 10.24
59 NYSE AACT Tue, Sep 12, 2023 10.26 10.26 10.23 10.23
58 NYSE AACT Mon, Sep 11, 2023 10.24 10.29 10.24 10.29
57 NYSE AACT Fri, Sep 8, 2023 10.23 10.24 10.23 10.23
56 NYSE AACT Thu, Sep 7, 2023 10.23 10.23 10.23 10.23
55 NYSE AACT Wed, Sep 6, 2023 10.23 10.24 10.23 10.23
54 NYSE AACT Tue, Sep 5, 2023 10.24 10.24 10.23 10.23
53 NYSE AACT Fri, Sep 1, 2023 10.23 10.24 10.23 10.24
52 NYSE AACT Thu, Aug 31, 2023 10.23 10.23 10.23 10.23
51 NYSE AACT Wed, Aug 30, 2023 10.23 10.23 10.22 10.23
50 NYSE AACT Tue, Aug 29, 2023 10.21 10.21 10.21 10.21
49 NYSE AACT Mon, Aug 28, 2023 10.21 10.22 10.21 10.21
48 NYSE AACT Fri, Aug 25, 2023 10.20 10.23 10.19 10.22
47 NYSE AACT Wed, Aug 23, 2023 10.24 10.24 10.20 10.20
46 NYSE AACT Tue, Aug 22, 2023 10.21 10.21 10.20 10.20
45 NYSE AACT Mon, Aug 21, 2023 10.22 10.23 10.21 10.21
44 NYSE AACT Fri, Aug 18, 2023 10.21 10.21 10.21 10.21
43 NYSE AACT Thu, Aug 17, 2023 10.23 10.24 10.20 10.20
42 NYSE AACT Wed, Aug 16, 2023 10.23 10.23 10.21 10.21
41 NYSE AACT Mon, Aug 14, 2023 10.20 10.20 10.20 10.20
40 NYSE AACT Fri, Aug 11, 2023 10.21 10.21 10.20 10.20
39 NYSE AACT Thu, Aug 10, 2023 10.21 10.21 10.19 10.20
38 NYSE AACT Wed, Aug 9, 2023 10.19 10.19 10.19 10.19
37 NYSE AACT Tue, Aug 8, 2023 10.18 10.20 10.18 10.20
36 NYSE AACT Fri, Aug 4, 2023 10.18 10.18 10.18 10.18
35 NYSE AACT Thu, Aug 3, 2023 10.18 10.18 10.18 10.18
34 NYSE AACT Wed, Aug 2, 2023 10.18 10.18 10.18 10.18
33 NYSE AACT Tue, Aug 1, 2023 10.20 10.22 10.17 10.18
32 NYSE AACT Mon, Jul 31, 2023 10.17 10.19 10.17 10.19
31 NYSE AACT Fri, Jul 28, 2023 10.19 10.19 10.17 10.18
30 NYSE AACT Thu, Jul 27, 2023 10.17 10.19 10.17 10.19
29 NYSE AACT Wed, Jul 26, 2023 10.19 10.19 10.17 10.19
28 NYSE AACT Tue, Jul 25, 2023 10.17 10.19 10.17 10.19
27 NYSE AACT Mon, Jul 24, 2023 10.18 10.18 10.17 10.17
26 NYSE AACT Fri, Jul 21, 2023 10.18 10.18 10.17 10.17
25 NYSE AACT Thu, Jul 20, 2023 10.17 10.17 10.17 10.17
24 NYSE AACT Wed, Jul 19, 2023 10.16 10.16 10.16 10.16
23 NYSE AACT Mon, Jul 17, 2023 10.17 10.17 10.16 10.16
22 NYSE AACT Fri, Jul 14, 2023 10.17 10.17 10.17 10.17
21 NYSE AACT Thu, Jul 13, 2023 10.16 10.16 10.16 10.16
20 NYSE AACT Tue, Jul 11, 2023 10.15 10.17 10.15 10.16
19 NYSE AACT Mon, Jul 10, 2023 10.15 10.17 10.15 10.15
18 NYSE AACT Fri, Jul 7, 2023 10.17 10.18 10.17 10.17
17 NYSE AACT Thu, Jul 6, 2023 10.16 10.18 10.16 10.18
16 NYSE AACT Wed, Jul 5, 2023 10.15 10.17 10.15 10.17
15 NYSE AACT Mon, Jul 3, 2023 10.16 10.16 10.15 10.15
14 NYSE AACT Fri, Jun 30, 2023 10.17 10.17 10.16 10.16
13 NYSE AACT Thu, Jun 29, 2023 10.19 10.19 10.15 10.16
12 NYSE AACT Wed, Jun 28, 2023 10.16 10.16 10.16 10.16
11 NYSE AACT Tue, Jun 27, 2023 10.14 10.16 10.14 10.15
10 NYSE AACT Mon, Jun 26, 2023 10.14 10.17 10.13 10.14
9 NYSE AACT Fri, Jun 23, 2023 10.13 10.14 10.13 10.14
8 NYSE AACT Thu, Jun 22, 2023 10.13 10.13 10.12 10.12
7 NYSE AACT Wed, Jun 21, 2023 10.13 10.13 10.12 10.12
6 NYSE AACT Tue, Jun 20, 2023 10.13 10.13 10.11 10.12
5 NYSE AACT Fri, Jun 16, 2023 10.12 10.12 10.11 10.11
4 NYSE AACT Thu, Jun 15, 2023 10.11 10.11 10.10 10.11
3 NYSE AACT Wed, Jun 14, 2023 10.11 10.13 10.10 10.10
2 NYSE AACT Tue, Jun 13, 2023 10.14 10.14 10.11 10.11
1 NYSE AACT Mon, Jun 12, 2023 10.10 10.15 10.10 10.12
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024