Abony Acquisition I Stock Price History

NASDAQ: AACOFinancial ServicesShell CompaniesUSD

9.980.00 (0.00%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

AACO price history at a glance

The price history for Abony Acquisition I (AACO) on this page begins on April 13, 2026, when the stock closed at $9.86; it most recently closed at $9.98 on October 5, 2026. The highest price in this record is $10.00, reached on September 21, 2026, and the stock is trading near that level today. 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: $10.00
Date of high: Sep 21, 2026
Low since 2026: $9.84
Date of low: Apr 20, 2026
52-week high: $10.00
52-week low: $9.84
IPO year: 2026
Last close: $9.98

AACO returns

1 week

-0.20%

1 month

-0.10%

3 months

+0.20%

6 months

+1.11%

AACO price return, excluding dividends.

AACO daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	9.98	9.98	9.98	9.98	0.00%	1.00K
Oct 7, 2026	9.98	9.98	9.98	9.98	0.00%	0
Oct 6, 2026	9.98	9.98	9.98	9.98	-0.20%	52.60K
Oct 5, 2026	10.00	10.00	10.00	10.00	0.00%	0
Oct 2, 2026	10.00	10.00	10.00	10.00	0.00%	0
Oct 1, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 30, 2026	10.00	10.00	10.00	10.00	0.00%	11.70K
Sep 29, 2026	10.00	10.00	10.00	10.00	0.00%	1.10K
Sep 28, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 25, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 24, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 23, 2026	10.00	10.00	10.00	10.00	+0.10%	2.40K
Sep 22, 2026	9.99	9.99	9.99	9.99	0.00%	0
Sep 21, 2026	9.99	9.99	9.99	9.99	0.00%	0
Sep 18, 2026	9.99	9.99	9.99	9.99	0.00%	0
Sep 17, 2026	9.99	9.99	9.99	9.99	0.00%	0
Sep 16, 2026	9.99	9.99	9.99	9.99	0.00%	50.00K
Sep 15, 2026	9.99	9.99	9.99	9.99	0.00%	0
Sep 14, 2026	9.99	9.99	9.99	9.99	0.00%	0
Sep 11, 2026	9.99	9.99	9.99	9.99	0.00%	0
Sep 10, 2026	9.99	9.99	9.99	9.99	0.00%	0
Sep 9, 2026	9.99	9.99	9.99	9.99	0.00%	0
Sep 8, 2026	9.99	9.99	9.99	9.99	+0.20%	2.10K
Sep 4, 2026	9.97	9.97	9.97	9.97	0.00%	0
Sep 3, 2026	9.97	9.97	9.97	9.97	0.00%	0
Sep 2, 2026	9.97	9.97	9.97	9.97	0.00%	0
Sep 1, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 31, 2026	9.98	9.98	9.97	9.97	-0.10%	153.50K
Aug 28, 2026	9.98	9.98	9.98	9.98	0.00%	0
Aug 27, 2026	9.98	9.98	9.98	9.98	0.00%	0
Aug 26, 2026	9.98	9.98	9.98	9.98	0.00%	0
Aug 25, 2026	9.98	9.98	9.98	9.98	0.00%	0
Aug 24, 2026	9.98	9.98	9.98	9.98	0.00%	0
Aug 21, 2026	9.98	9.98	9.98	9.98	0.00%	0
Aug 20, 2026	9.97	9.98	9.97	9.98	+0.10%	11.10K
Aug 19, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 18, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 17, 2026	9.97	9.97	9.97	9.97	+0.10%	4.00K
Aug 14, 2026	9.96	9.96	9.96	9.96	+0.10%	5.00K
Aug 13, 2026	9.95	9.95	9.95	9.95	0.00%	0
Aug 12, 2026	9.94	9.95	9.94	9.95	+0.10%	16.10K
Aug 11, 2026	9.94	9.94	9.94	9.94	0.00%	25.00K
Aug 10, 2026	9.94	9.94	9.94	9.94	0.00%	0
Aug 7, 2026	9.94	9.94	9.94	9.94	0.00%	0
Aug 6, 2026	9.94	9.94	9.94	9.94	0.00%	0
Aug 5, 2026	9.94	9.94	9.94	9.94	0.00%	0
Aug 4, 2026	9.94	9.94	9.94	9.94	0.00%	0
Aug 3, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 31, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 30, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 29, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 28, 2026	9.93	9.94	9.93	9.94	+0.20%	10.00K
Jul 27, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jul 24, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jul 23, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jul 22, 2026	9.92	9.92	9.92	9.92	-0.10%	100
Jul 21, 2026	9.93	9.93	9.93	9.93	-0.50%	25.20K
Jul 20, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jul 17, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jul 16, 2026	9.98	9.99	9.98	9.98	0.00%	6.20K
Jul 15, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jul 14, 2026	9.97	9.98	9.97	9.98	+0.20%	7.40K
Jul 13, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 10, 2026	9.96	9.96	9.96	9.96	0.00%	26.90K
Jul 9, 2026	9.95	9.96	9.94	9.96	+0.20%	5.20K
Jul 8, 2026	9.94	9.94	9.94	9.94	-0.10%	100
Jul 7, 2026	9.95	9.95	9.95	9.95	0.00%	9.80K
Jul 6, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jul 2, 2026	9.91	9.95	9.91	9.95	+0.20%	48.50K
Jul 1, 2026	9.93	9.93	9.93	9.93	+0.30%	12.70K
Jun 30, 2026	9.93	9.93	9.90	9.90	0.00%	98.40K
Jun 29, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jun 26, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jun 25, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jun 24, 2026	9.91	9.91	9.90	9.90	0.00%	5.20K
Jun 23, 2026	9.90	9.90	9.90	9.90	+0.10%	3.00K
Jun 22, 2026	9.89	9.89	9.89	9.89	-0.10%	1.50K
Jun 18, 2026	9.90	9.90	9.90	9.90	0.00%	51.50K
Jun 17, 2026	9.90	9.90	9.90	9.90	-0.30%	372.60K
Jun 16, 2026	9.93	9.93	9.93	9.93	+0.20%	700
Jun 15, 2026	9.91	9.91	9.91	9.91	+0.20%	1.00K
Jun 12, 2026	9.89	9.89	9.89	9.89	0.00%	0
Jun 11, 2026	9.89	9.89	9.89	9.89	0.00%	0
Jun 10, 2026	9.89	9.89	9.89	9.89	-0.40%	200
Jun 9, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jun 8, 2026	9.93	9.93	9.93	9.93	+0.40%	300
Jun 5, 2026	9.89	9.89	9.89	9.89	0.00%	0
Jun 4, 2026	9.89	9.89	9.89	9.89	0.00%	0
Jun 3, 2026	9.89	9.89	9.89	9.89	0.00%	0
Jun 2, 2026	9.89	9.89	9.89	9.89	0.00%	0
Jun 1, 2026	9.91	9.91	9.89	9.89	0.00%	6.40K
May 29, 2026	9.89	9.89	9.89	9.89	+0.10%	11.20K
May 28, 2026	9.88	9.88	9.88	9.88	0.00%	0
May 27, 2026	9.88	9.93	9.88	9.88	-0.60%	15.30K
May 26, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 22, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 21, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 20, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 19, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 18, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 15, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 14, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 13, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 12, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 11, 2026	9.94	9.94	9.94	9.94	+0.30%	100
May 8, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 7, 2026	9.91	9.91	9.91	9.91	0.00%	100
May 6, 2026	9.90	9.91	9.90	9.91	+0.10%	1.00K
May 5, 2026	9.90	9.90	9.90	9.90	0.00%	100
May 4, 2026	9.90	9.90	9.90	9.90	+0.51%	100
May 1, 2026	9.90	9.90	9.85	9.85	-0.51%	200
Apr 30, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 29, 2026	9.90	9.90	9.90	9.90	0.00%	200
Apr 28, 2026	9.86	9.90	9.86	9.90	+0.51%	1.10K
Apr 27, 2026	9.86	9.86	9.85	9.85	0.00%	300
Apr 24, 2026	9.87	9.87	9.85	9.85	0.00%	17.90K
Apr 23, 2026	9.85	9.85	9.85	9.85	+0.10%	200
Apr 22, 2026	9.85	9.86	9.84	9.84	-0.30%	111.40K
Apr 21, 2026	9.88	9.88	9.87	9.87	+0.10%	16.10K
Apr 20, 2026	9.86	9.86	9.86	9.86	0.00%	1.00K
Apr 17, 2026	9.86	9.86	9.86	9.86	0.00%	0
Apr 16, 2026	9.88	9.88	9.86	9.86	-0.10%	1.60K
Apr 15, 2026	9.87	9.87	9.87	9.87	0.00%	3.40K
Apr 14, 2026	9.85	9.88	9.85	9.87	—	9.40K

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