-
5 DAY PERFORMANCE
+0.28% -
1 MONTH PERFORMANCE
+0.65% -
3 MONTH PERFORMANCE
+1.50% -
6 MONTH PERFORMANCE
+2.46% -
YEAR-TO-DATE PERFORMANCE
+3.74% -
1 YEAR PERFORMANCE
+5.45%
Ares Acquisition Corporation II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.81 | $10.83 (0.19%) | $10.83 | $10.81 | 2,474 | $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 |
| 08/27/2024 | $10.76 | $10.76 (0%) | $10.77 | $10.75 | 1.78 M | $672.50 M |
| 08/26/2024 | $10.74 | $10.75 (0.09%) | $10.76 | $10.74 | 2.54 M | $671.88 M |
| 08/23/2024 | $10.76 | $10.75 (-0.09%) | $10.76 | $10.75 | 56,036 | $671.88 M |
| 08/22/2024 | $10.75 | $10.77 (0.19%) | $10.78 | $10.75 | 3,820 | $673.13 M |
| 08/21/2024 | $10.75 | $10.75 (0%) | $10.77 | $10.75 | 6,601 | $671.88 M |
| 08/20/2024 | $10.76 | $10.76 (0%) | $10.77 | $10.76 | 103,900 | $672.50 M |
| 08/19/2024 | $10.77 | $10.76 (-0.09%) | $10.77 | $10.76 | 9,842 | $672.50 M |
| 08/16/2024 | $10.77 | $10.76 (-0.09%) | $10.77 | $10.76 | 33,306 | $672.50 M |
| 08/15/2024 | $10.75 | $10.77 (0.19%) | $10.77 | $10.75 | 415,336 | $673.13 M |
| 08/14/2024 | $10.76 | $10.76 (0%) | $10.76 | $10.75 | 76,000 | $672.50 M |
| 08/13/2024 | $10.75 | $10.76 (0.09%) | $10.76 | $10.75 | 5,131 | $672.50 M |
| 08/12/2024 | $10.74 | $10.76 (0.19%) | $10.76 | $10.74 | 20,508 | $672.50 M |
| 08/09/2024 | $10.74 | $10.74 (0%) | $10.75 | $10.74 | 110,246 | $671.25 M |
| 08/08/2024 | $10.75 | $10.73 (-0.19%) | $10.76 | $10.73 | 30,426 | $670.63 M |
| 08/07/2024 | $10.75 | $10.75 (0%) | $10.76 | $10.75 | 3,811 | $537.50 M |
| 08/06/2024 | $10.73 | $10.74 (0.09%) | $10.76 | $10.73 | 278,316 | $537.00 M |
| 08/05/2024 | $10.73 | $10.74 (0.09%) | $10.74 | $10.73 | 81,300 | $537.00 M |
| 08/02/2024 | $10.75 | $10.75 (0%) | $10.75 | $10.74 | 53,500 | $537.50 M |
| 08/01/2024 | $10.75 | $10.75 (0%) | $10.75 | $10.74 | 22,700 | $671.88 M |
| 07/31/2024 | $10.73 | $10.75 (0.19%) | $10.75 | $10.73 | 557,500 | $671.88 M |
| 07/30/2024 | $10.75 | $10.73 (-0.19%) | $10.75 | $10.73 | 84,929 | $670.63 M |
| 07/29/2024 | $10.73 | $10.74 (0.09%) | $10.74 | $10.73 | 525,300 | $671.25 M |
| 07/26/2024 | $10.72 | $10.72 (0%) | $10.74 | $10.72 | 232,700 | $670.00 M |
| 07/25/2024 | $10.72 | $10.73 (0.09%) | $10.74 | $10.72 | 6,100 | $670.63 M |
| 07/24/2024 | $10.75 | $10.72 (-0.28%) | $10.75 | $10.72 | 5,300 | $670.00 M |
| 07/23/2024 | $10.70 | $10.72 (0.19%) | $10.72 | $10.70 | 5,800 | $670.00 M |
| 07/22/2024 | $10.71 | $10.70 (-0.09%) | $10.72 | $10.70 | 501,311 | $668.75 M |
| 07/19/2024 | $10.75 | $10.70 (-0.47%) | $10.75 | $10.70 | 10,975 | $668.75 M |
| 07/18/2024 | $10.70 | $10.72 (0.19%) | $10.72 | $10.70 | 63,184 | $670.00 M |
| 07/17/2024 | $10.71 | $10.69 (-0.19%) | $10.71 | $10.69 | 58,114 | $668.13 M |
| 07/16/2024 | $10.71 | $10.70 (-0.09%) | $10.71 | $10.69 | 816,077 | $668.75 M |
| 07/15/2024 | $10.71 | $10.69 (-0.19%) | $10.71 | $10.69 | 28,029 | $668.13 M |
| 07/12/2024 | $10.69 | $10.70 (0.09%) | $10.71 | $10.68 | 438,655 | $668.75 M |
| 07/11/2024 | $10.70 | $10.69 (-0.09%) | $10.70 | $10.68 | 57,392 | $668.13 M |
| 07/10/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 6,142 | $668.13 M |
| 07/09/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.68 | 6,926 | $668.13 M |
| 07/08/2024 | $10.70 | $10.68 (-0.19%) | $10.70 | $10.68 | 464,838 | $667.50 M |
| 07/05/2024 | $10.70 | $10.69 (-0.09%) | $10.70 | $10.67 | 53,006 | $668.13 M |
| 07/03/2024 | $10.68 | $10.68 (0%) | $10.68 | $10.67 | 894,544 | $667.50 M |
| 07/02/2024 | $10.70 | $10.68 (-0.19%) | $10.70 | $10.67 | 176,214 | $667.50 M |
| 07/01/2024 | $10.66 | $10.66 (0%) | $10.67 | $10.66 | 5,013 | $666.25 M |