Ares Acquisition Corporation II Class A Ordinary Shares (AACT)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
9/24/2025	8.88	0.00	9.49	9.49	0	9.49
9/23/2025	11.30	11.30	8.64	8.88	1,003,346	8.88
9/22/2025	11.35	11.40	10.85	11.40	628,324	11.40
9/19/2025	11.40	11.40	9.75	11.08	350,346	11.08
9/18/2025	11.40	11.40	11.39	11.40	608,894	11.40
9/17/2025	11.39	11.40	11.38	11.39	1,019,755	11.39
9/16/2025	11.41	11.41	11.39	11.40	517,836	11.40
9/15/2025	11.41	11.41	11.39	11.40	926,649	11.40
9/12/2025	11.41	11.42	11.39	11.41	128,931	11.41
9/11/2025	11.42	11.43	11.41	11.43	1,829,673	11.43
9/10/2025	11.41	11.43	11.41	11.41	1,353,401	11.41
9/09/2025	11.43	11.43	11.41	11.41	304,174	11.41
9/08/2025	11.43	11.44	11.41	11.41	299,410	11.41
9/05/2025	11.41	11.43	11.41	11.42	372,194	11.42
9/04/2025	11.41	11.43	11.41	11.41	567,755	11.41
9/03/2025	11.42	11.43	11.41	11.41	694,280	11.41
9/02/2025	11.41	11.43	11.41	11.41	1,752,847	11.41
8/29/2025	11.42	11.42	11.40	11.41	273,851	11.41
8/28/2025	11.36	11.40	11.36	11.37	87,306	11.37
8/27/2025	11.42	11.42	11.30	11.30	239,721	11.30
8/26/2025	11.44	11.44	11.39	11.40	336,944	11.40
8/25/2025	11.40	11.43	11.40	11.41	191,079	11.41
8/22/2025	11.38	11.42	11.38	11.40	109,103	11.40
8/21/2025	11.39	11.41	11.39	11.40	55,414	11.40
8/20/2025	11.41	11.41	11.39	11.39	162,398	11.39
8/19/2025	11.40	11.43	11.39	11.39	197,884	11.39
8/18/2025	11.40	11.42	11.39	11.39	393,667	11.39
8/15/2025	11.39	11.39	11.38	11.38	45,464	11.38
8/14/2025	11.37	11.40	11.36	11.39	245,621	11.39
8/13/2025	11.38	11.40	11.37	11.38	112,353	11.38
8/12/2025	11.39	11.41	11.37	11.38	38,079	11.38
8/11/2025	11.40	11.44	11.38	11.41	88,699	11.41
8/08/2025	11.38	11.40	11.38	11.40	33,619	11.40
8/07/2025	11.40	11.44	11.36	11.39	224,559	11.39
8/06/2025	11.41	11.44	11.40	11.41	269,597	11.41
8/05/2025	11.41	11.44	11.40	11.41	94,001	11.41
8/04/2025	11.44	11.44	11.40	11.40	45,248	11.40
8/01/2025	11.39	11.43	11.39	11.41	268,695	11.41
7/31/2025	11.40	11.44	11.40	11.40	193,731	11.40
7/30/2025	11.44	11.45	11.41	11.45	2,024,243	11.45
7/29/2025	11.41	11.43	11.40	11.42	459,148	11.42
7/28/2025	11.43	11.44	11.41	11.41	142,464	11.41
7/25/2025	11.43	11.46	11.40	11.45	80,927	11.45
7/24/2025	11.44	11.45	11.40	11.40	57,287	11.40