Ares Acquisition Corporation III (AAC-UN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
AAC-UN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 23 |
| September 08, 2026 | 10.16 | 10.12 | 10.12 | 10.19 | 10.12 | 27,231 |
| September 04, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 157 |
| September 03, 2026 | 10.21 | 10.16 | 10.16 | 10.21 | 10.16 | 359 |
| September 02, 2026 | 10.15 | 10.21 | 10.21 | 10.21 | 10.15 | 19,509 |
| September 01, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 113 |
| August 28, 2026 | 10.17 | 10.19 | 10.19 | 10.19 | 10.17 | 223 |
| August 27, 2026 | 10.19 | 10.19 | 10.19 | 10.22 | 10.19 | 43,090 |
| August 26, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 161 |
| August 24, 2026 | 10.18 | 10.19 | 10.19 | 10.19 | 10.18 | 11,719 |
| August 21, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 8,081 |
| August 19, 2026 | 10.08 | 10.19 | 10.19 | 10.19 | 10.08 | 869 |
| August 18, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 184 |
| August 17, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 159 |
| August 13, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 182 |
| August 12, 2026 | 10.11 | 10.1 | 10.1 | 10.12 | 10.1 | 2,682 |
| August 11, 2026 | 10.15 | 10.19 | 10.19 | 10.19 | 10.15 | 760 |
| August 07, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 115 |
| August 06, 2026 | 10.18 | 10.19 | 10.19 | 10.19 | 10.08 | 301,539 |
| August 05, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 580 |
| August 04, 2026 | 10.08 | 10.19 | 10.19 | 10.19 | 10.08 | 382 |
| July 31, 2026 | 10.1 | 10.2 | 10.2 | 10.36 | 10.1 | 108 |
| July 30, 2026 | 10.1 | 10.2 | 10.2 | 10.36 | 10.1 | 22,590 |
| July 29, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.08 | 58,922 |
| July 28, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.06 | 35,255 |
| July 23, 2026 | 10.03 | 10.09 | 10.09 | 10.09 | 10.03 | 26,880 |
| July 22, 2026 | 10.09 | 10.09 | 10.09 | 10.1 | 10.07 | 95,136 |
| July 21, 2026 | 10.06 | 10.03 | 10.03 | 10.06 | 10.03 | 478 |
| July 20, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 103 |
| July 17, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 107 |
| July 16, 2026 | 10.08 | 10.09 | 10.09 | 10.1 | 10.07 | 113,405 |
| July 15, 2026 | 10.09 | 10.06 | 10.06 | 10.09 | 10.06 | 141,927 |
| July 14, 2026 | 10.07 | 10.08 | 10.08 | 10.08 | 10.07 | 100,556 |
| July 13, 2026 | 10.09 | 10.07 | 10.07 | 10.09 | 10.07 | 10,974 |
| July 10, 2026 | 10.06 | 10.07 | 10.07 | 10.09 | 10.06 | 261,873 |
| July 09, 2026 | 10.09 | 10.07 | 10.07 | 10.09 | 10.06 | 367,561 |
AD
