-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+1.40% -
6 MONTH PERFORMANCE
+2.35% -
YEAR-TO-DATE PERFORMANCE
+4.41% -
1 YEAR PERFORMANCE
+5.21%
Ares Acquisition Corporation II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $10.90 | $10.90 (0%) | $10.91 | $10.90 | 214,324 | $681.25 M |
| 11/26/2024 | $10.90 | $10.91 (0.09%) | $10.91 | $10.90 | 1,800 | $681.88 M |
| 11/25/2024 | $10.88 | $10.90 (0.18%) | $10.91 | $10.88 | 11,309 | $681.25 M |
| 11/22/2024 | $10.91 | $10.90 (-0.09%) | $10.92 | $10.90 | 75,446 | $681.25 M |
| 11/21/2024 | $10.89 | $10.91 (0.18%) | $10.93 | $10.89 | 387,700 | $681.88 M |
| 11/20/2024 | $10.94 | $10.89 (-0.46%) | $10.94 | $10.89 | 352,600 | $680.63 M |
| 11/19/2024 | $10.91 | $10.93 (0.18%) | $10.95 | $10.90 | 569,611 | $683.13 M |
| 11/18/2024 | $10.89 | $10.89 (0%) | $10.89 | $10.88 | 6,700 | $680.63 M |
| 11/15/2024 | $10.89 | $10.88 (-0.09%) | $10.89 | $10.88 | 1.89 M | $680.00 M |
| 11/14/2024 | $10.88 | $10.90 (0.18%) | $10.90 | $10.88 | 123,100 | $681.25 M |
| 11/13/2024 | $10.88 | $10.88 (0%) | $10.89 | $10.88 | 136,749 | $680.00 M |
| 11/12/2024 | $10.88 | $10.87 (-0.09%) | $10.89 | $10.87 | 83,428 | $679.38 M |
| 11/11/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 2,892 | $679.38 M |
| 11/08/2024 | $10.87 | $10.86 (-0.09%) | $10.87 | $10.86 | 241,341 | $678.75 M |
| 11/07/2024 | $10.87 | $10.87 (0%) | $10.88 | $10.86 | 17,125 | $679.38 M |
| 11/06/2024 | $10.87 | $10.87 (0%) | $10.88 | $10.86 | 628,723 | $679.38 M |
| 11/05/2024 | $10.87 | $10.87 (0%) | $10.88 | $10.87 | 228,700 | $679.38 M |
| 11/04/2024 | $10.88 | $10.87 (-0.09%) | $10.90 | $10.86 | 26,900 | $679.38 M |
| 11/01/2024 | $10.88 | $10.88 (0%) | $10.90 | $10.87 | 55,446 | $680.00 M |
| 10/31/2024 | $10.90 | $10.88 (-0.18%) | $10.90 | $10.88 | 53,203 | $680.00 M |
| 10/30/2024 | $10.88 | $10.88 (0%) | $10.90 | $10.88 | 28,043 | $680.00 M |
| 10/29/2024 | $10.88 | $10.88 (0%) | $10.90 | $10.88 | 62,500 | $680.00 M |
| 10/28/2024 | $10.88 | $10.90 (0.18%) | $10.90 | $10.86 | 33,400 | $681.25 M |
| 10/25/2024 | $10.87 | $10.88 (0.09%) | $10.88 | $10.87 | 2,142 | $680.00 M |
| 10/24/2024 | $10.85 | $10.86 (0.09%) | $10.87 | $10.85 | 65,012 | $678.75 M |
| 10/23/2024 | $10.88 | $10.88 (0%) | $10.88 | $10.86 | 9,001 | $680.00 M |
| 10/22/2024 | $10.90 | $10.86 (-0.37%) | $10.90 | $10.86 | 531,040 | $678.75 M |
| 10/21/2024 | $10.87 | $10.86 (-0.09%) | $10.87 | $10.84 | 43,100 | $678.75 M |
| 10/18/2024 | $10.85 | $10.84 (-0.09%) | $10.86 | $10.84 | 20,727 | $677.50 M |
| 10/17/2024 | $10.84 | $10.85 (0.09%) | $10.86 | $10.84 | 176,002 | $678.13 M |
| 10/16/2024 | $10.82 | $10.83 (0.09%) | $10.87 | $10.82 | 3,900 | $676.88 M |
| 10/15/2024 | $10.89 | $10.83 (-0.55%) | $10.89 | $10.83 | 41,000 | $676.88 M |
| 10/14/2024 | $10.90 | $10.83 (-0.64%) | $10.90 | $10.82 | 8,238 | $676.88 M |
| 10/11/2024 | $10.90 | $10.80 (-0.92%) | $10.90 | $10.80 | 66,800 | $675.00 M |
| 10/10/2024 | $10.84 | $10.82 (-0.18%) | $10.84 | $10.82 | 55,400 | $676.25 M |
| 10/09/2024 | $10.80 | $10.82 (0.19%) | $10.84 | $10.80 | 315,549 | $676.25 M |
| 10/08/2024 | $10.90 | $10.84 (-0.55%) | $10.90 | $10.83 | 11,300 | $677.50 M |
| 10/07/2024 | $10.90 | $10.84 (-0.55%) | $10.90 | $10.83 | 2,677 | $677.50 M |
| 10/04/2024 | $10.82 | $10.84 (0.18%) | $10.84 | $10.82 | 24,842 | $677.50 M |
| 10/03/2024 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 3,000 | $677.50 M |
| 10/02/2024 | $10.84 | $10.83 (-0.09%) | $10.84 | $10.82 | 2,532 | $676.88 M |
| 10/01/2024 | $11.00 | $10.83 (-1.55%) | $11.00 | $10.82 | 11,100 | $676.88 M |
| 09/30/2024 | $10.84 | $10.83 (-0.09%) | $10.84 | $10.83 | 5,800 | $676.88 M |
| 09/27/2024 | $10.81 | $10.83 (0.19%) | $10.83 | $10.81 | 2,500 | $676.88 M |
| 09/26/2024 | $10.81 | $10.81 (0%) | $10.83 | $10.81 | 94,200 | $675.63 M |
| 09/25/2024 | $10.84 | $10.80 (-0.37%) | $10.84 | $10.80 | 263,100 | $675.00 M |
| 09/24/2024 | $10.81 | $10.81 (0%) | $10.82 | $10.80 | 47,110 | $675.63 M |
| 09/23/2024 | $10.84 | $10.80 (-0.37%) | $10.84 | $10.80 | 47,800 | $675.00 M |
| 09/20/2024 | $10.80 | $10.81 (0.09%) | $10.82 | $10.80 | 564,337 | $675.63 M |
| 09/19/2024 | $10.82 | $10.82 (0%) | $10.82 | $10.80 | 338,041 | $676.25 M |
| 09/18/2024 | $10.81 | $10.81 (0%) | $10.82 | $10.80 | 351,989 | $675.63 M |
| 09/17/2024 | $10.82 | $10.81 (-0.09%) | $10.82 | $10.81 | 718 | $675.63 M |
| 09/16/2024 | $10.79 | $10.80 (0.09%) | $10.81 | $10.79 | 35,100 | $675.00 M |
| 09/13/2024 | $10.78 | $10.78 (0%) | $10.80 | $10.78 | 2,122 | $673.75 M |
| 09/12/2024 | $10.79 | $10.78 (-0.09%) | $10.80 | $10.78 | 9,920 | $673.75 M |
| 09/11/2024 | $10.80 | $10.79 (-0.09%) | $10.80 | $10.78 | 26,617 | $674.38 M |
| 09/10/2024 | $10.80 | $10.79 (-0.09%) | $10.80 | $10.77 | 584,605 | $674.38 M |
| 09/09/2024 | $10.77 | $10.77 (0%) | $10.78 | $10.77 | 53,145 | $673.13 M |
| 09/06/2024 | $10.78 | $10.77 (-0.09%) | $10.78 | $10.77 | 300 | $673.13 M |
| 09/05/2024 | $10.77 | $10.78 (0.09%) | $10.78 | $10.76 | 327,800 | $673.75 M |
| 09/04/2024 | $10.77 | $10.78 (0.09%) | $10.78 | $10.76 | 462,700 | $673.75 M |
| 09/03/2024 | $10.77 | $10.78 (0.09%) | $10.78 | $10.76 | 146,904 | $673.75 M |
| 08/30/2024 | $10.75 | $10.76 (0.09%) | $10.77 | $10.75 | 5,610 | $672.50 M |
| 08/29/2024 | $10.76 | $10.75 (-0.09%) | $10.77 | $10.75 | 315,400 | $671.88 M |
| 08/28/2024 | $10.76 | $10.75 (-0.09%) | $10.77 | $10.75 | 68,201 | $671.88 M |