5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
+2.00%
6 MONTH PERFORMANCE
+3.41%
YEAR-TO-DATE PERFORMANCE
+2.09%
1 YEAR PERFORMANCE
+5.46%
Ares Acquisition Corporation II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $11.21 | $11.22 (0.09%) | $11.22 | $11.19 | 3.81 M | $561.00 M |
| 04/16/2025 | $11.22 | $11.20 (-0.18%) | $11.22 | $11.18 | 7.37 M | $560.00 M |
| 04/15/2025 | $11.16 | $11.16 (0%) | $11.19 | $11.16 | 669,546 | $558.00 M |
| 04/14/2025 | $11.20 | $11.16 (-0.36%) | $11.22 | $11.15 | 3.86 M | $558.00 M |
| 04/11/2025 | $11.18 | $11.18 (0%) | $11.18 | $11.16 | 774,000 | $559.00 M |
| 04/10/2025 | $11.15 | $11.15 (0%) | $11.17 | $11.15 | 1.90 M | $557.50 M |
| 04/09/2025 | $11.17 | $11.16 (-0.09%) | $11.18 | $11.16 | 2.83 M | $558.00 M |
| 04/08/2025 | $11.15 | $11.17 (0.18%) | $11.17 | $11.15 | 433,703 | $558.50 M |
| 04/07/2025 | $11.13 | $11.16 (0.27%) | $11.17 | $11.13 | 3.48 M | $558.00 M |
| 04/04/2025 | $11.14 | $11.17 (0.27%) | $11.17 | $11.14 | 686,100 | $558.50 M |
| 04/03/2025 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 3,900 | $557.00 M |
| 04/02/2025 | $11.13 | $11.15 (0.18%) | $11.16 | $11.13 | 34,089 | $557.50 M |
| 04/01/2025 | $11.16 | $11.14 (-0.18%) | $11.16 | $11.14 | 6,381 | $557.00 M |
| 03/31/2025 | $11.18 | $11.15 (-0.27%) | $11.19 | $11.15 | 15,400 | $557.50 M |
| 03/28/2025 | $11.16 | $11.17 (0.09%) | $11.17 | $11.15 | 122,200 | $558.50 M |
| 03/27/2025 | $11.16 | $11.18 (0.18%) | $11.18 | $11.14 | 612,200 | $559.00 M |
| 03/26/2025 | $11.16 | $11.17 (0.09%) | $11.19 | $11.16 | 66,500 | $558.50 M |
| 03/25/2025 | $11.16 | $11.17 (0.09%) | $11.18 | $11.16 | 59,831 | $558.50 M |
| 03/24/2025 | $11.17 | $11.18 (0.09%) | $11.20 | $11.17 | 28,800 | $559.00 M |
| 03/21/2025 | $11.16 | $11.18 (0.18%) | $11.20 | $11.16 | 18,200 | $559.00 M |
| 03/20/2025 | $11.15 | $11.19 (0.36%) | $11.20 | $11.15 | 1.64 M | $559.50 M |
| 03/19/2025 | $11.14 | $11.17 (0.27%) | $11.18 | $11.14 | 34,226 | $558.50 M |
| 03/18/2025 | $11.16 | $11.17 (0.09%) | $11.18 | $11.16 | 15,000 | $558.50 M |
| 03/17/2025 | $11.15 | $11.17 (0.18%) | $11.18 | $11.15 | 706,800 | $558.50 M |
| 03/14/2025 | $11.20 | $11.15 (-0.45%) | $11.20 | $11.15 | 135,800 | $557.50 M |
| 03/13/2025 | $11.18 | $11.16 (-0.18%) | $11.18 | $11.14 | 3.56 M | $558.00 M |
| 03/12/2025 | $11.15 | $11.14 (-0.09%) | $11.15 | $11.13 | 1.98 M | $557.00 M |
| 03/11/2025 | $11.09 | $11.16 (0.63%) | $11.16 | $11.09 | 4.75 M | $558.00 M |
| 03/10/2025 | $11.09 | $11.10 (0.09%) | $11.10 | $11.09 | 100,918 | $555.00 M |
| 03/07/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.09 | 11,600 | $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 | 49,600 | $692.50 M |
| 03/04/2025 | $11.08 | $11.08 (0%) | $11.11 | $11.07 | 67,500 | $692.50 M |
| 03/03/2025 | $11.12 | $11.07 (-0.45%) | $11.12 | $11.06 | 17,816 | $691.88 M |
| 02/28/2025 | $11.07 | $11.07 (0%) | $11.08 | $11.07 | 2,501 | $691.88 M |
| 02/27/2025 | $11.09 | $11.06 (-0.27%) | $11.09 | $11.06 | 926,800 | $691.25 M |
| 02/26/2025 | $11.05 | $11.04 (-0.09%) | $11.07 | $11.04 | 4,300 | $690.00 M |
| 02/25/2025 | $11.09 | $11.07 (-0.18%) | $11.09 | $11.06 | 1,606 | $691.88 M |
| 02/24/2025 | $11.07 | $11.06 (-0.09%) | $11.07 | $11.05 | 16,700 | $691.25 M |
| 02/21/2025 | $11.06 | $11.06 (0%) | $11.06 | $11.05 | 3,600 | $691.25 M |
| 02/20/2025 | $11.06 | $11.06 (0%) | $11.06 | $11.04 | 28,900 | $691.25 M |
| 02/19/2025 | $11.06 | $11.05 (-0.09%) | $11.06 | $11.05 | 551,743 | $690.63 M |
| 02/18/2025 | $11.06 | $11.05 (-0.09%) | $11.06 | $11.04 | 5,100 | $690.63 M |
| 02/14/2025 | $11.06 | $11.05 (-0.09%) | $11.06 | $11.04 | 10,300 | $690.63 M |
| 02/13/2025 | $11.04 | $11.05 (0.09%) | $11.06 | $11.04 | 627,300 | $690.63 M |
| 02/12/2025 | $11.05 | $11.03 (-0.18%) | $11.07 | $11.03 | 66,021 | $689.38 M |
| 02/11/2025 | $11.04 | $11.03 (-0.09%) | $11.05 | $11.03 | 11,910 | $689.38 M |
| 02/10/2025 | $11.04 | $11.04 (0%) | $11.04 | $11.03 | 5,706 | $690.00 M |
| 02/07/2025 | $11.03 | $11.03 (0%) | $11.03 | $11.02 | 150,015 | $689.38 M |
| 02/06/2025 | $11.01 | $11.02 (0.09%) | $11.02 | $11.01 | 32,300 | $688.75 M |
| 02/05/2025 | $11.03 | $11.02 (-0.09%) | $11.03 | $11.02 | 269,961 | $688.75 M |
| 02/04/2025 | $11.00 | $11.02 (0.18%) | $11.03 | $11.00 | 3,524 | $688.75 M |
| 02/03/2025 | $11.01 | $11.01 (0%) | $11.02 | $11.01 | 569,800 | $688.13 M |
| 01/31/2025 | $11.02 | $11.01 (-0.09%) | $11.02 | $11.01 | 15,008 | $688.13 M |
| 01/30/2025 | $11.01 | $11.01 (0%) | $11.05 | $11.01 | 30,900 | $688.13 M |
| 01/29/2025 | $11.05 | $11.01 (-0.36%) | $11.05 | $11.00 | 617,818 | $688.13 M |
| 01/28/2025 | $11.05 | $11.00 (-0.45%) | $11.05 | $11.00 | 11,600 | $687.50 M |
| 01/27/2025 | $11.02 | $11.01 (-0.09%) | $11.02 | $11.00 | 11,700 | $688.13 M |
| 01/24/2025 | $11.01 | $11.00 (-0.09%) | $11.04 | $11.00 | 22,115 | $687.50 M |
| 01/23/2025 | $11.02 | $11.01 (-0.09%) | $11.02 | $11.00 | 9,700 | $688.13 M |
| 01/22/2025 | $10.99 | $11.01 (0.18%) | $11.02 | $10.99 | 98,800 | $688.13 M |
| 01/21/2025 | $11.02 | $11.00 (-0.18%) | $11.02 | $10.98 | 50,100 | $687.50 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.
