Ares Acquisition Corporation II
AACT-UNNYSEFinancial Services
$10.00
$-0.01(-0.10%)
Market Cap$597558180
P/E Ratio—
52W High$15.89
52W Low$8.7
Ares Acquisition Corporation II（AACT-UN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aact-un · 日线历史（复权）· FMP · 截至 2025年9月24日
5-Year High5Y
$15.89
Sep 22, 2025
-37.1% from here
5-Year Low5Y
$8.71
Sep 24, 2025
+14.8% from low
IPO Priceadj.
$10.07
Apr 21, 2023
-0.7% since IPO
1 Year Ago
$12.00
Jun 9, 2025
-16.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AACT-UN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | $10.28 | $10.18 | $8.71 | $10.00 | $10.00 | 18K | -2.72% |
| Sep 23, 2025 | $13.82 | $13.85 | $10.01 | $10.01 | $10.01 | 125K | -27.57% |
| Sep 22, 2025 | $13.10 | $15.89 | $13.10 | $14.35 | $14.35 | 20K | +9.54% |
| Sep 19, 2025 | $12.21 | $14.49 | $12.21 | $14.49 | $14.49 | 2K | +18.67% |
| Sep 18, 2025 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0K | +0.00% |
| Sep 17, 2025 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0K | +0.00% |
| Sep 16, 2025 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0K | +0.00% |
| Sep 15, 2025 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0K | +0.00% |
| Sep 12, 2025 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0K | +0.00% |
| Sep 11, 2025 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0K | +0.00% |
| Sep 10, 2025 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0K | +0.00% |
| Sep 9, 2025 | $12.10 | $12.52 | $12.04 | $12.04 | $12.04 | 0K | -0.50% |
| Sep 8, 2025 | $12.03 | $12.53 | $12.03 | $12.03 | $12.03 | 1K | +0.00% |
| Sep 5, 2025 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0K | +0.00% |
| Sep 4, 2025 | $12.10 | $12.10 | $12.05 | $12.10 | $12.10 | 1K | +0.00% |
| Sep 3, 2025 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0K | +0.00% |
| Sep 2, 2025 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0K | +0.00% |
| Aug 29, 2025 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0K | +0.00% |
| Aug 28, 2025 | $12.20 | $12.20 | $12.00 | $12.03 | $12.03 | 1K | -1.39% |
| Aug 27, 2025 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0K | +0.00% |
Showing 1–20 of 606 records
Annual Stock Price Performance · AACT-UN
Jan 1 → Dec 31 · 3 years2025-14.1%$11.64 → $10.00
-14.1%
2024+5.4%$10.52 → $11.09
+5.4%
2023+4.3%$10.07 → $10.50
+4.3%
Best Year2024 · +5.4%
Worst Year2025 · -14.1%
Positive Years2 / 3
Avg Annual Return-1.5%
3Y Total Return-0.7%
3Y CAGR~-0.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in AACT-UN?
If you invested $1,000 in AACT-UN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$993
Total Return-0.7%
CAGR~-0.2% / yr
Profit$-7
Based on Apr 21, 2023 · $10.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ares Acquisition Corporation II（AACT-UN）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AACT-UN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AACT-UN 历史股价FMP 日线复权 OHLCV