5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
-0.54%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+1.76%
YEAR-TO-DATE PERFORMANCE
-0.09%
1 YEAR PERFORMANCE
+3.98%
Ares Acquisition Corporation II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.15 | $11.14 (-0.09%) | $11.15 | $11.13 | 1.98 M | $695.63 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 | 100,918 | $693.75 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 |
| 01/17/2025 | $11.02 | $10.99 (-0.27%) | $11.02 | $10.98 | 105,100 | $686.88 M |
| 01/16/2025 | $10.99 | $10.98 (-0.09%) | $10.99 | $10.98 | 295,800 | $686.25 M |
| 01/15/2025 | $11.00 | $11.00 (0%) | $11.00 | $10.98 | 1,126 | $687.50 M |
| 01/14/2025 | $10.98 | $10.98 (0%) | $10.99 | $10.98 | 20,700 | $686.25 M |
| 01/13/2025 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 4,100 | $686.25 M |
| 01/10/2025 | $11.00 | $10.98 (-0.18%) | $11.00 | $10.98 | 14,200 | $686.25 M |
| 01/08/2025 | $11.00 | $10.98 (-0.18%) | $11.00 | $10.98 | 246,147 | $686.25 M |
| 01/07/2025 | $11.00 | $10.98 (-0.18%) | $11.00 | $10.98 | 9,506 | $686.25 M |
| 01/06/2025 | $10.96 | $10.97 (0.09%) | $10.98 | $10.96 | 146,048 | $685.63 M |
| 01/03/2025 | $10.96 | $10.97 (0.09%) | $10.98 | $10.96 | 9,400 | $685.63 M |
| 01/02/2025 | $10.97 | $10.97 (0%) | $10.97 | $10.95 | 82,107 | $685.63 M |
| 12/31/2024 | $10.97 | $10.98 (0.09%) | $10.98 | $10.96 | 12,848 | $686.25 M |
| 12/30/2024 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 300 | $684.38 M |
| 12/27/2024 | $10.96 | $10.96 (0%) | $10.96 | $10.95 | 9,844 | $685.00 M |
| 12/26/2024 | $10.96 | $10.96 (0%) | $10.96 | $10.96 | 0 | $685.00 M |
| 12/24/2024 | $11.00 | $10.96 (-0.36%) | $11.00 | $10.96 | 4,300 | $685.00 M |
| 12/23/2024 | $10.92 | $10.97 (0.46%) | $10.99 | $10.92 | 248,400 | $685.63 M |
| 12/20/2024 | $10.94 | $10.95 (0.09%) | $10.96 | $10.94 | 230,400 | $684.38 M |
| 12/19/2024 | $10.95 | $10.95 (0%) | $10.96 | $10.94 | 39,813 | $684.38 M |
| 12/18/2024 | $10.98 | $10.95 (-0.27%) | $10.98 | $10.94 | 28,649 | $684.38 M |
| 12/17/2024 | $10.92 | $10.94 (0.18%) | $10.95 | $10.92 | 241,234 | $683.75 M |
| 12/16/2024 | $10.93 | $10.93 (0%) | $10.95 | $10.93 | 11,849 | $683.13 M |
| 12/13/2024 | $10.94 | $10.94 (0%) | $10.95 | $10.93 | 36,634 | $683.75 M |
| 12/12/2024 | $10.93 | $10.95 (0.18%) | $10.95 | $10.93 | 17,423 | $684.38 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.
