Ares Acquisition Corporation II
AACTNYSEFinancial Services
$9.49
+$0.61(+6.87%)
Market Cap$587048667
P/E Ratio—
52W High$11.62
52W Low$8.47
Ares Acquisition Corporation II（AACT）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 · 日线历史（复权）· FMP · 截至 2025年9月24日
5-Year High5Y
$11.62
Jun 2, 2025
-18.3% from here
5-Year Low5Y
$8.47
Sep 24, 2025
+12.0% from low
IPO Priceadj.
$10.11
Jun 13, 2023
-6.1% since IPO
1 Year Ago
$11.40
Jun 9, 2025
-16.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AACT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | $9.25 | $9.85 | $8.47 | $9.49 | $9.49 | 957K | +2.59% |
| Sep 23, 2025 | $11.30 | $11.30 | $8.64 | $8.88 | $8.88 | 1.0M | -21.42% |
| Sep 22, 2025 | $11.35 | $11.40 | $10.85 | $11.40 | $11.40 | 628K | +0.44% |
| Sep 19, 2025 | $11.40 | $11.40 | $9.75 | $11.08 | $11.08 | 350K | -2.81% |
| Sep 18, 2025 | $11.40 | $11.40 | $11.39 | $11.40 | $11.40 | 609K | +0.00% |
| Sep 17, 2025 | $11.39 | $11.40 | $11.38 | $11.39 | $11.39 | 1.0M | +0.00% |
| Sep 16, 2025 | $11.41 | $11.41 | $11.39 | $11.40 | $11.40 | 518K | -0.09% |
| Sep 15, 2025 | $11.41 | $11.41 | $11.39 | $11.40 | $11.40 | 927K | -0.09% |
| Sep 12, 2025 | $11.41 | $11.42 | $11.39 | $11.41 | $11.41 | 129K | +0.00% |
| Sep 11, 2025 | $11.42 | $11.43 | $11.41 | $11.43 | $11.43 | 1.8M | +0.09% |
| Sep 10, 2025 | $11.41 | $11.43 | $11.41 | $11.41 | $11.41 | 1.4M | +0.00% |
| Sep 9, 2025 | $11.43 | $11.43 | $11.41 | $11.41 | $11.41 | 304K | -0.17% |
| Sep 8, 2025 | $11.43 | $11.44 | $11.41 | $11.41 | $11.41 | 300K | -0.17% |
| Sep 5, 2025 | $11.41 | $11.43 | $11.41 | $11.42 | $11.42 | 372K | +0.09% |
| Sep 4, 2025 | $11.41 | $11.43 | $11.41 | $11.41 | $11.41 | 568K | +0.00% |
| Sep 3, 2025 | $11.42 | $11.43 | $11.41 | $11.41 | $11.41 | 694K | -0.09% |
| Sep 2, 2025 | $11.41 | $11.43 | $11.41 | $11.41 | $11.41 | 1.8M | +0.00% |
| Aug 29, 2025 | $11.42 | $11.42 | $11.41 | $11.41 | $11.41 | 274K | -0.09% |
| Aug 28, 2025 | $11.36 | $11.40 | $11.36 | $11.37 | $11.37 | 88K | +0.09% |
| Aug 27, 2025 | $11.42 | $11.42 | $11.30 | $11.30 | $11.30 | 240K | -1.05% |
Showing 1–20 of 573 records
Annual Stock Price Performance · AACT
Jan 1 → Dec 31 · 3 years2025-13.5%$10.97 → $9.49
-13.5%
2024+5.3%$10.43 → $10.98
+5.3%
2023+3.0%$10.14 → $10.44
+3.0%
Best Year2024 · +5.3%
Worst Year2025 · -13.5%
Positive Years2 / 3
Avg Annual Return-1.8%
3Y Total Return-6.4%
3Y CAGR~-2.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in AACT?
If you invested $1,000 in AACT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$939
Total Return-6.1%
CAGR~-2.1% / yr
Profit$-61
Based on Jun 13, 2023 · $10.11Split & 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）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 $9.49。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 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 历史股价FMP 日线复权 OHLCV