Ares Acquisition III Stock Price History

NYSE: AACIndustrialsMetal FabricationsUSD

10.07+0.01 (+0.10%)

At close: Oct 9, 1:50 PM ET · Delayed 15 min

AAC price history at a glance

The price history for Ares Acquisition III (AAC) on this page begins on August 24, 2026, when the stock closed at $10.06; it most recently closed at $10.07 on October 5, 2026. The highest price in this record is $10.20, reached on August 24, 2026; the latest close is 1.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.20
Date of high: Aug 24, 2026
Low since 2026: $9.95
Date of low: Oct 5, 2026
52-week high: $10.20
52-week low: $9.95
IPO year: 2026
Last close: $10.06

AAC returns

1 week

-0.59%

1 month

0.00%

AAC price return, excluding dividends.

AAC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	10.02	10.06	10.02	10.06	+0.10%	4.52K
Oct 7, 2026	10.05	10.05	10.05	10.05	-0.10%	10.01K
Oct 6, 2026	10.06	10.07	10.06	10.06	-0.20%	8.80K
Oct 5, 2026	10.15	10.15	10.08	10.08	-0.40%	600
Oct 2, 2026	10.12	10.12	10.12	10.12	0.00%	0
Oct 1, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 30, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 29, 2026	10.12	10.12	10.12	10.12	+0.50%	300
Sep 28, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 25, 2026	10.07	10.07	10.07	10.07	0.00%	6.80K
Sep 24, 2026	10.09	10.11	10.07	10.07	-0.10%	4.50K
Sep 23, 2026	10.07	10.08	10.07	10.08	-0.10%	1.50K
Sep 22, 2026	10.10	10.10	10.09	10.09	+0.10%	600
Sep 21, 2026	10.15	10.15	10.08	10.08	+0.10%	5.00K
Sep 18, 2026	10.11	10.11	10.07	10.07	-0.10%	1.10K
Sep 17, 2026	10.07	10.11	10.07	10.08	-0.30%	204.70K
Sep 16, 2026	10.11	10.11	10.07	10.11	0.00%	2.30K
Sep 15, 2026	10.11	10.11	10.11	10.11	+0.10%	400
Sep 14, 2026	10.11	10.11	10.10	10.10	-0.20%	11.70K
Sep 11, 2026	10.15	10.15	10.12	10.12	+0.60%	62.50K
Sep 10, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 9, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 8, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 4, 2026	10.13	10.13	10.06	10.06	0.00%	2.20K
Sep 3, 2026	10.11	10.11	10.06	10.06	-0.10%	14.10K
Sep 2, 2026	10.15	10.15	10.07	10.07	+0.10%	576.40K
Sep 1, 2026	10.06	10.06	10.06	10.06	0.00%	2.30K
Aug 31, 2026	10.06	10.06	10.06	10.06	0.00%	1.60K
Aug 28, 2026	10.08	10.10	10.06	10.06	-0.89%	2.20K
Aug 27, 2026	10.00	10.20	10.00	10.15	—	5.80K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AAC chart for longer ranges.