Ares Acquisition Corp. III Class A (AAC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 17 |
| October 20, 2026 | 10.05 | 9.97 | 9.97 | 10.05 | 9.97 | 40,136 |
| October 19, 2026 | 10.04 | 9.98 | 9.98 | 10.04 | 9.98 | 340 |
| October 16, 2026 | 10.01 | 9.97 | 9.97 | 10.01 | 9.95 | 234,192 |
| October 15, 2026 | 9.98 | 10 | 10 | 10 | 9.98 | 354,196 |
| October 14, 2026 | 10.05 | 9.98 | 9.98 | 10.05 | 9.98 | 354,196 |
| October 13, 2026 | 10 | 10.02 | 10.02 | 10.05 | 10 | 417,492 |
| October 12, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 43 |
| October 09, 2026 | 10.06 | 10.07 | 10.07 | 10.07 | 10.06 | 5,580 |
| October 08, 2026 | 10.02 | 10.06 | 10.06 | 10.06 | 9.95 | 4,521 |
| October 07, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10,007 |
| October 06, 2026 | 10.06 | 10.06 | 10.06 | 10.07 | 10.06 | 8,787 |
| October 05, 2026 | 10.15 | 10.08 | 10.08 | 10.15 | 10.08 | 592 |
| October 02, 2026 | 10.1 | 10.09 | 10.09 | 10.1 | 10.09 | 8 |
| October 01, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 24,391 |
| September 30, 2026 | 10.12 | 10.1 | 10.1 | 10.15 | 10.1 | 8 |
| September 29, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 273 |
| September 28, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 5 |
| September 25, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 6,806 |
| September 24, 2026 | 10.09 | 10.07 | 10.07 | 10.11 | 10.07 | 4,508 |
| September 23, 2026 | 10.07 | 10.08 | 10.08 | 10.08 | 10.07 | 1,470 |
| September 22, 2026 | 10.1 | 10.09 | 10.09 | 10.1 | 10.09 | 566 |
| September 21, 2026 | 10.15 | 10.08 | 10.08 | 10.15 | 10.08 | 4,985 |
| September 18, 2026 | 10.11 | 10.07 | 10.07 | 10.11 | 10.07 | 1,050 |
| September 17, 2026 | 10.07 | 10.08 | 10.08 | 10.11 | 10.07 | 204,674 |
| September 16, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.07 | 2,266 |
| September 15, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 358 |
| September 11, 2026 | 10.15 | 10.06 | 10.06 | 10.15 | 10.06 | 62,515 |
| September 09, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 13 |
| September 04, 2026 | 10.13 | 10.06 | 10.06 | 10.13 | 10.06 | 2,169 |