5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
+1.55%
3 MONTH PERFORMANCE
+3.39%
6 MONTH PERFORMANCE
+4.90%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
+7.57%
Ares Acquisition Corporation II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $11.30 | $11.44 (1.24%) | $11.45 | $11.29 | 2.81 M | $536.34 M |
| 05/29/2025 | $11.29 | $11.30 (0.09%) | $11.30 | $11.27 | 1.51 M | $529.78 M |
| 05/28/2025 | $11.28 | $11.29 (0.09%) | $11.29 | $11.28 | 282.33 K | $529.31 M |
| 05/27/2025 | $11.28 | $11.28 (0%) | $11.29 | $11.28 | 125.88 K | $528.84 M |
| 05/23/2025 | $11.29 | $11.29 (0%) | $11.29 | $11.28 | 349.40 K | $529.31 M |
| 05/22/2025 | $11.27 | $11.29 (0.18%) | $11.29 | $11.26 | 699.42 K | $529.31 M |
| 05/21/2025 | $11.27 | $11.27 (0%) | $11.29 | $11.26 | 1.20 M | $528.37 M |
| 05/20/2025 | $11.25 | $11.28 (0.27%) | $11.28 | $11.25 | 75.90 K | $528.84 M |
| 05/19/2025 | $11.28 | $11.28 (0%) | $11.28 | $11.27 | 836.32 K | $528.84 M |
| 05/16/2025 | $11.26 | $11.27 (0.09%) | $11.29 | $11.26 | 1.07 M | $528.37 M |
| 05/15/2025 | $11.29 | $11.28 (-0.09%) | $11.29 | $11.26 | 1.74 M | $528.84 M |
| 05/14/2025 | $11.27 | $11.28 (0.09%) | $11.29 | $11.27 | 657.33 K | $528.84 M |
| 05/13/2025 | $11.29 | $11.28 (-0.09%) | $11.29 | $11.28 | 213.80 K | $528.84 M |
| 05/12/2025 | $11.29 | $11.29 (0%) | $11.29 | $11.27 | 591.40 K | $529.31 M |
| 05/09/2025 | $11.28 | $11.27 (-0.09%) | $11.28 | $11.27 | 42.10 K | $704.38 M |
| 05/08/2025 | $11.29 | $11.26 (-0.27%) | $11.29 | $11.26 | 1.26 M | $703.75 M |
| 05/07/2025 | $11.27 | $11.29 (0.18%) | $11.29 | $11.27 | 113.00 K | $705.63 M |
| 05/06/2025 | $11.25 | $11.26 (0.09%) | $11.28 | $11.25 | 115.50 K | $703.75 M |
| 05/05/2025 | $11.28 | $11.26 (-0.18%) | $11.28 | $11.26 | 59.62 K | $703.75 M |
| 05/02/2025 | $11.26 | $11.27 (0.09%) | $11.28 | $11.26 | 136.16 K | $704.38 M |
| 05/01/2025 | $11.27 | $11.27 (0%) | $11.29 | $11.25 | 977.62 K | $704.38 M |
| 04/30/2025 | $11.27 | $11.25 (-0.18%) | $11.28 | $11.25 | 469.80 K | $703.13 M |
| 04/29/2025 | $11.27 | $11.26 (-0.09%) | $11.28 | $11.26 | 307.36 K | $703.75 M |
| 04/28/2025 | $11.26 | $11.24 (-0.18%) | $11.26 | $11.24 | 1.59 M | $702.50 M |
| 04/25/2025 | $11.22 | $11.26 (0.36%) | $11.26 | $11.22 | 1.57 M | $703.75 M |
| 04/24/2025 | $11.22 | $11.22 (0%) | $11.25 | $11.22 | 545.61 K | $701.25 M |
| 04/23/2025 | $11.24 | $11.21 (-0.27%) | $11.24 | $11.21 | 124.73 K | $700.63 M |
| 04/22/2025 | $11.21 | $11.23 (0.18%) | $11.23 | $11.21 | 962.10 K | $701.88 M |
| 04/21/2025 | $11.21 | $11.20 (-0.09%) | $11.21 | $11.20 | 54.50 K | $700.00 M |
| 04/17/2025 | $11.21 | $11.22 (0.09%) | $11.22 | $11.19 | 3.81 M | $701.25 M |
| 04/16/2025 | $11.22 | $11.20 (-0.18%) | $11.22 | $11.18 | 7.37 M | $700.00 M |
| 04/15/2025 | $11.16 | $11.16 (0%) | $11.19 | $11.16 | 669.55 K | $697.50 M |
| 04/14/2025 | $11.20 | $11.16 (-0.36%) | $11.22 | $11.15 | 3.86 M | $697.50 M |
| 04/11/2025 | $11.18 | $11.18 (0%) | $11.18 | $11.16 | 774.00 K | $698.75 M |
| 04/10/2025 | $11.15 | $11.15 (0%) | $11.17 | $11.15 | 1.90 M | $696.88 M |
| 04/09/2025 | $11.17 | $11.16 (-0.09%) | $11.18 | $11.16 | 2.83 M | $697.50 M |
| 04/08/2025 | $11.15 | $11.17 (0.18%) | $11.17 | $11.15 | 433.70 K | $698.13 M |
| 04/07/2025 | $11.13 | $11.16 (0.27%) | $11.17 | $11.13 | 3.48 M | $697.50 M |
| 04/04/2025 | $11.14 | $11.17 (0.27%) | $11.17 | $11.14 | 686.10 K | $698.13 M |
| 04/03/2025 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 3.90 K | $696.25 M |
| 04/02/2025 | $11.13 | $11.15 (0.18%) | $11.16 | $11.13 | 34.09 K | $696.88 M |
| 04/01/2025 | $11.16 | $11.14 (-0.18%) | $11.16 | $11.14 | 6.38 K | $696.25 M |
| 03/31/2025 | $11.18 | $11.15 (-0.27%) | $11.19 | $11.15 | 15.40 K | $696.88 M |
| 03/28/2025 | $11.16 | $11.17 (0.09%) | $11.17 | $11.15 | 122.20 K | $698.13 M |
| 03/27/2025 | $11.16 | $11.18 (0.18%) | $11.18 | $11.14 | 612.20 K | $698.75 M |
| 03/26/2025 | $11.16 | $11.17 (0.09%) | $11.19 | $11.16 | 66.50 K | $698.13 M |
| 03/25/2025 | $11.16 | $11.17 (0.09%) | $11.18 | $11.16 | 59.83 K | $698.13 M |
| 03/24/2025 | $11.17 | $11.18 (0.09%) | $11.20 | $11.17 | 28.80 K | $698.75 M |
| 03/21/2025 | $11.16 | $11.18 (0.18%) | $11.20 | $11.16 | 18.20 K | $698.75 M |
| 03/20/2025 | $11.15 | $11.19 (0.36%) | $11.20 | $11.15 | 1.64 M | $699.38 M |
| 03/19/2025 | $11.14 | $11.17 (0.27%) | $11.18 | $11.14 | 34.23 K | $698.13 M |
| 03/18/2025 | $11.16 | $11.17 (0.09%) | $11.18 | $11.16 | 15.00 K | $698.13 M |
| 03/17/2025 | $11.15 | $11.17 (0.18%) | $11.18 | $11.15 | 706.80 K | $698.13 M |
| 03/14/2025 | $11.20 | $11.15 (-0.45%) | $11.20 | $11.15 | 135.80 K | $696.88 M |
| 03/13/2025 | $11.18 | $11.16 (-0.18%) | $11.18 | $11.14 | 3.56 M | $697.50 M |
| 03/12/2025 | $11.15 | $11.14 (-0.09%) | $11.15 | $11.13 | 1.98 M | $696.25 M |
| 03/11/2025 | $11.09 | $11.16 (0.63%) | $11.16 | $11.09 | 4.75 M | $697.50 M |
| 03/10/2025 | $11.09 | $11.10 (0.09%) | $11.10 | $11.09 | 100.92 K | $693.75 M |
| 03/07/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.09 | 11.60 K | $693.75 M |
| 03/06/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.07 | 4.89 M | $693.75 M |
| 03/05/2025 | $11.12 | $11.08 (-0.36%) | $11.12 | $11.07 | 49.60 K | $692.50 M |
| 03/04/2025 | $11.08 | $11.08 (0%) | $11.11 | $11.07 | 67.50 K | $692.50 M |
| 03/03/2025 | $11.12 | $11.07 (-0.45%) | $11.12 | $11.06 | 17.82 K | $691.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
