NYSE : AAC
Ares Acquisition Corporation III — Price history
Financials · Shell Companies · United States
Last price 9.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 491.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ares Acquisition Corporation III (AAC) closed at 9.95 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.95 | 9.965 | 9.95 | 9.95 | 2,484 | +0.00% |
| 2026-10-27 | 9.96 | 9.965 | 9.95 | 9.95 | 2,408 | +0.00% |
| 2026-10-22 | 9.99 | 10.02 | 9.95 | 9.95 | 484,700 | -0.20% |
| 2026-10-20 | 10.05 | 10.05 | 9.97 | 9.97 | 40,139 | -0.09% |
| 2026-10-19 | 10.04 | 10.04 | 9.979 | 9.979 | 340 | +0.09% |
| 2026-10-16 | 10.01 | 10.01 | 9.95 | 9.97 | 234,192 | -0.30% |
| 2026-10-15 | 9.98 | 10 | 9.98 | 10 | 4,630 | +0.20% |
| 2026-10-14 | 10.05 | 10.05 | 9.98 | 9.98 | 354,196 | -0.40% |
| 2026-10-13 | 10 | 10.045 | 10 | 10.02 | 417,492 | -0.50% |
| 2026-10-09 | 10.06 | 10.07 | 10.06 | 10.07 | 5,580 | +0.10% |
| 2026-10-08 | 10.02 | 10.06 | 9.95 | 10.06 | 4,521 | +0.10% |
| 2026-10-07 | 10.05 | 10.05 | 10.05 | 10.05 | 10,009 | -0.10% |
| 2026-10-06 | 10.06 | 10.07 | 10.06 | 10.06 | 8,787 | -0.20% |
| 2026-10-05 | 10.15 | 10.15 | 10.08 | 10.08 | 592 | -0.40% |
| 2026-09-29 | 10.12 | 10.12 | 10.12 | 10.12 | 273 | +0.50% |
| 2026-09-25 | 10.07 | 10.07 | 10.07 | 10.07 | 6,806 | +0.00% |
| 2026-09-24 | 10.09 | 10.11 | 10.07 | 10.07 | 4,508 | -0.10% |
| 2026-09-23 | 10.07 | 10.08 | 10.07 | 10.08 | 1,470 | -0.10% |
| 2026-09-22 | 10.1 | 10.1 | 10.09 | 10.09 | 566 | +0.10% |
| 2026-09-21 | 10.15 | 10.15 | 10.08 | 10.08 | 4,989 | +0.10% |
| 2026-09-18 | 10.11 | 10.11 | 10.07 | 10.07 | 1,050 | -0.10% |
| 2026-09-17 | 10.07 | 10.11 | 10.07 | 10.08 | 204,674 | -0.30% |
| 2026-09-16 | 10.11 | 10.11 | 10.07 | 10.11 | 2,266 | +0.00% |
| 2026-09-15 | 10.11 | 10.11 | 10.11 | 10.11 | 358 | +0.10% |
| 2026-09-14 | 10.11 | 10.11 | 10.1 | 10.1 | 11,651 | -0.20% |
| 2026-09-11 | 10.15 | 10.15 | 10.12 | 10.12 | 62,517 | +0.60% |
| 2026-09-04 | 10.13 | 10.13 | 10.06 | 10.06 | 1,647 | +0.00% |
| 2026-09-03 | 10.11 | 10.11 | 10.06 | 10.06 | 14,126 | -0.10% |
| 2026-09-02 | 10.15 | 10.15 | 10.07 | 10.07 | 576,382 | +0.10% |
| 2026-09-01 | 10.06 | 10.06 | 10.06 | 10.06 | 2,262 | +0.00% |
| 2026-08-31 | 10.06 | 10.06 | 10.06 | 10.06 | 1,626 | +0.00% |
| 2026-08-28 | 10.08 | 10.1 | 10.06 | 10.06 | 2,247 | -0.89% |