Ares Acquisition (AACT) | Historial de Precios y Rendimientos | 2023 - 2026
Gráfico de Precios Históricos de Ares Acquisition
Datos de Precios Históricos de Ares Acquisition
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | $6,90 | -1,15% | $6,88 | $7,07 | $6,78 | 390,8K |
| 2 jun. 2026 | $6,98 | -0,85% | $6,85 | $7,07 | $6,83 | 460,5K |
| 29 may. 2026 | $7,04 | -9,51% | $7,08 | $7,19 | $6,78 | 782,3K |
| 22 may. 2026 | $7,78 | -2,02% | $7,97 | $8,11 | $7,73 | 489,1K |
| 21 may. 2026 | $7,94 | +1,28% | $7,71 | $8,05 | $7,71 | 674,2K |
| 20 may. 2026 | $7,84 | -1,88% | $8,06 | $8,19 | $7,84 | 588,8K |
| 19 may. 2026 | $7,99 | -4,54% | $8,28 | $8,28 | $7,74 | 714,0K |
| 18 may. 2026 | $8,37 | +3,21% | $8,09 | $8,47 | $7,87 | 1,1M |
| 15 may. 2026 | $8,11 | +0,62% | $7,95 | $8,30 | $7,85 | 917,9K |
| 14 may. 2026 | $8,06 | +0,88% | $8,17 | $8,34 | $7,82 | 1,0M |
| 13 may. 2026 | $7,99 | +0,76% | $8,10 | $8,60 | $7,87 | 1,5M |
| 12 may. 2026 | $7,93 | +5,87% | $7,50 | $8,11 | $7,30 | 1,6M |
| 11 may. 2026 | $7,49 | +3,45% | $7,50 | $7,55 | $7,20 | 1,4M |
| 8 may. 2026 | $7,24 | -20,44% | $5,93 | $7,41 | $5,88 | 8,6M |
| 7 may. 2026 | $9,10 | +3,06% | $8,87 | $9,15 | $8,68 | 1,5M |
| 6 may. 2026 | $8,83 | +7,16% | $8,30 | $8,93 | $8,30 | 416,7K |
| 5 may. 2026 | $8,24 | -2,83% | $8,48 | $8,56 | $8,15 | 259,1K |
| 4 may. 2026 | $8,48 | +1,56% | $8,41 | $8,68 | $8,40 | 465,7K |
| 1 may. 2026 | $8,35 | -1,53% | $8,52 | $8,54 | $8,30 | 183,3K |
| 30 abr. 2026 | $8,48 | +5,34% | $8,09 | $8,49 | $8,05 | 438,2K |
| 29 abr. 2026 | $8,05 | -4,28% | $8,40 | $8,40 | $7,89 | 381,3K |
| 28 abr. 2026 | $8,41 | -3,89% | $8,69 | $8,76 | $8,29 | 283,5K |
| 27 abr. 2026 | $8,75 | 0,00% | $8,75 | $9,03 | $8,66 | 283,4K |
| 24 abr. 2026 | $8,75 | -1,46% | $8,88 | $8,97 | $8,65 | 355,6K |
| 23 abr. 2026 | $8,88 | -4,52% | $9,20 | $9,23 | $8,78 | 595,1K |
| 22 abr. 2026 | $9,30 | -5,01% | $9,81 | $9,93 | $9,22 | 768,7K |
| 21 abr. 2026 | $9,79 | -1,11% | $9,90 | $10,09 | $9,74 | 826,9K |
| 20 abr. 2026 | $9,90 | -4,62% | $10,03 | $10,60 | $9,82 | 1,4M |
| 17 abr. 2026 | $10,38 | +2,87% | $10,24 | $10,40 | $9,79 | 1,8M |
| 16 abr. 2026 | $10,09 | +12,99% | $9,03 | $10,09 | $8,90 | 1,0M |
| 15 abr. 2026 | $8,93 | +10,11% | $8,17 | $9,10 | $8,15 | 1,0M |
| 14 abr. 2026 | $8,11 | +9,59% | $7,45 | $8,16 | $7,45 | 839,4K |
| 13 abr. 2026 | $7,40 | -3,14% | $7,78 | $7,86 | $7,39 | 684,5K |
| 10 abr. 2026 | $7,64 | -1,93% | $7,83 | $7,99 | $7,60 | 236,9K |
| 9 abr. 2026 | $7,79 | -0,76% | $7,95 | $8,06 | $7,64 | 313,0K |
| 8 abr. 2026 | $7,85 | +1,29% | $8,18 | $8,20 | $7,81 | 441,3K |
| 7 abr. 2026 | $7,75 | +2,79% | $7,50 | $7,83 | $7,43 | 318,0K |
| 6 abr. 2026 | $7,54 | +1,62% | $7,46 | $7,68 | $7,38 | 458,2K |
| 2 abr. 2026 | $7,42 | +3,06% | $6,98 | $7,60 | $6,93 | 398,4K |
| 1 abr. 2026 | $7,20 | +3,75% | $7,24 | $7,28 | $6,95 | 566,9K |
| 31 mar. 2026 | $6,94 | +7,26% | $6,57 | $7,05 | $6,55 | 484,8K |
| 30 mar. 2026 | $6,47 | -6,37% | $7,01 | $7,03 | $6,35 | 484,4K |
| 27 mar. 2026 | $6,91 | -8,84% | $7,45 | $7,47 | $6,70 | 580,2K |
| 26 mar. 2026 | $7,58 | +0,40% | $7,51 | $7,70 | $7,49 | 390,8K |
| 25 mar. 2026 | $7,55 | +3,00% | $7,70 | $8,00 | $7,52 | 720,7K |
| 24 mar. 2026 | $7,33 | -2,01% | $7,48 | $7,56 | $7,05 | 676,8K |
| 23 mar. 2026 | $7,48 | +0,13% | $7,51 | $7,61 | $7,20 | 375,3K |
| 20 mar. 2026 | $7,47 | -2,86% | $7,78 | $7,78 | $7,30 | 586,2K |
| 19 mar. 2026 | $7,69 | -7,57% | $8,31 | $8,31 | $7,65 | 409,6K |
| 18 mar. 2026 | $8,32 | -3,82% | $8,65 | $8,70 | $8,30 | 234,4K |
| 17 mar. 2026 | $8,65 | +0,46% | $8,55 | $8,83 | $8,50 | 239,6K |
| 16 mar. 2026 | $8,61 | +1,77% | $8,44 | $8,66 | $8,41 | 248,6K |
| 13 mar. 2026 | $8,46 | -3,64% | $8,80 | $8,89 | $8,41 | 1,1M |
| 12 mar. 2026 | $8,78 | -2,23% | $8,88 | $8,99 | $8,37 | 319,9K |
| 11 mar. 2026 | $8,98 | +1,93% | $8,24 | $9,28 | $8,05 | 635,8K |
| 10 mar. 2026 | $8,81 | +1,61% | $8,82 | $8,85 | $8,60 | 402,3K |
| 9 mar. 2026 | $8,67 | -2,80% | $8,88 | $8,88 | $8,40 | 286,5K |
| 6 mar. 2026 | $8,92 | +0,68% | $8,76 | $9,00 | $8,71 | 435,1K |
| 5 mar. 2026 | $8,86 | +4,85% | $8,43 | $8,87 | $8,35 | 327,4K |
| 4 mar. 2026 | $8,45 | +4,71% | $8,13 | $8,56 | $8,13 | 266,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 18 may. 2026 | $7,78 | -4,07% | $8,09 | $8,47 | $7,71 | 3,5M |
| 11 may. 2026 | $8,11 | +12,02% | $7,30 | $8,60 | $7,20 | 6,4M |
| 4 may. 2026 | $7,24 | -13,29% | $8,41 | $9,15 | $5,88 | 11,3M |
| 27 abr. 2026 | $8,35 | -4,57% | $8,75 | $9,03 | $7,89 | 1,6M |
| 20 abr. 2026 | $8,75 | -15,70% | $10,03 | $10,60 | $8,65 | 4,0M |
| 13 abr. 2026 | $10,38 | +35,86% | $7,78 | $10,40 | $7,39 | 5,4M |
| 6 abr. 2026 | $7,64 | +2,96% | $7,46 | $8,20 | $7,38 | 1,8M |
| 30 mar. 2026 | $7,42 | +7,38% | $7,01 | $7,60 | $6,35 | 1,9M |
| 23 mar. 2026 | $6,91 | -7,50% | $7,51 | $8,00 | $6,70 | 2,7M |
| 16 mar. 2026 | $7,47 | -11,70% | $8,44 | $8,83 | $7,30 | 1,7M |
| 9 mar. 2026 | $8,46 | -5,16% | $8,88 | $9,28 | $8,05 | 2,7M |
| 2 mar. 2026 | $8,92 | +6,19% | $8,32 | $9,00 | $8,07 | 1,7M |
| 23 feb. 2026 | $8,40 | -2,44% | $8,61 | $8,78 | $7,50 | 2,7M |
| 16 feb. 2026 | $8,61 | 0,00% | $8,61 | $9,00 | $8,44 | 1,2M |
| 9 feb. 2026 | $8,61 | -5,90% | $9,15 | $9,45 | $8,28 | 2,0M |
| 2 feb. 2026 | $9,15 | +0,44% | $9,10 | $9,30 | $8,71 | 2,1M |
| 26 ene. 2026 | $9,11 | -2,88% | $9,38 | $9,74 | $8,88 | 1,9M |
| 19 ene. 2026 | $9,38 | -5,73% | $9,73 | $10,41 | $8,98 | 2,6M |
| 12 ene. 2026 | $9,95 | +5,63% | $9,60 | $10,14 | $8,66 | 3,5M |
| 5 ene. 2026 | $9,42 | -13,02% | $10,83 | $11,00 | $9,39 | 3,5M |
| 29 dic. 2025 | $10,83 | +5,15% | $10,06 | $11,10 | $10,00 | 2,7M |
| 22 dic. 2025 | $10,30 | -0,19% | $10,70 | $11,35 | $9,50 | 3,8M |
| 15 dic. 2025 | $10,32 | +24,64% | $8,10 | $10,33 | $8,02 | 10,4M |
| 8 dic. 2025 | $8,28 | +37,54% | $6,17 | $8,90 | $6,17 | 5,7M |
| 1 dic. 2025 | $6,02 | +0,33% | $6,00 | $6,18 | $5,43 | 3,1M |
| 24 nov. 2025 | $6,00 | -5,66% | $6,35 | $6,44 | $5,82 | 2,0M |
| 17 nov. 2025 | $6,36 | -5,64% | $6,72 | $7,08 | $6,11 | 2,6M |
| 10 nov. 2025 | $6,74 | -13,48% | $8,13 | $8,30 | $6,14 | 2,9M |
| 3 nov. 2025 | $7,79 | -13,73% | $9,25 | $9,39 | $7,16 | 2,5M |
| 27 oct. 2025 | $9,03 | +7,76% | $8,73 | $9,63 | $8,51 | 3,0M |
| 20 oct. 2025 | $8,38 | +8,27% | $8,21 | $8,72 | $7,00 | 3,8M |
| 13 oct. 2025 | $7,74 | -14,38% | $9,21 | $9,78 | $7,45 | 5,4M |
| 6 oct. 2025 | $9,04 | +21,67% | $7,88 | $10,30 | $7,45 | 10,9M |
| 29 sept. 2025 | $7,43 | +0,13% | $7,95 | $8,20 | $5,77 | 11,1M |
| 22 sept. 2025 | $7,42 | -33,03% | $11,35 | $11,40 | $7,32 | 6,6M |
| 15 sept. 2025 | $11,08 | -2,89% | $11,41 | $11,41 | $9,75 | 3,4M |
| 8 sept. 2025 | $11,41 | -0,09% | $11,43 | $11,44 | $11,39 | 3,9M |
| 1 sept. 2025 | $11,42 | +0,09% | $11,41 | $11,43 | $11,41 | 3,4M |
| 25 ago. 2025 | $11,41 | +0,09% | $11,40 | $11,44 | $11,30 | 1,1M |
| 18 ago. 2025 | $11,40 | +0,18% | $11,40 | $11,43 | $11,38 | 918,5K |
| 11 ago. 2025 | $11,38 | -0,18% | $11,40 | $11,44 | $11,36 | 530,2K |
| 4 ago. 2025 | $11,40 | -0,09% | $11,44 | $11,44 | $11,36 | 666,8K |
| 28 jul. 2025 | $11,41 | -0,35% | $11,43 | $11,45 | $11,39 | 3,1M |
| 21 jul. 2025 | $11,45 | +0,79% | $11,40 | $11,48 | $11,34 | 1,4M |
| 14 jul. 2025 | $11,36 | 0,00% | $11,40 | $11,41 | $11,35 | 1,0M |
| 7 jul. 2025 | $11,36 | +0,53% | $11,34 | $11,37 | $11,31 | 1,1M |
| 30 jun. 2025 | $11,30 | -0,09% | $11,33 | $11,34 | $11,29 | 868,5K |
| 23 jun. 2025 | $11,31 | +0,09% | $11,30 | $11,35 | $11,28 | 2,1M |
| 16 jun. 2025 | $11,30 | 0,00% | $11,31 | $11,32 | $11,27 | 956,0K |
| 9 jun. 2025 | $11,30 | -1,05% | $11,36 | $11,42 | $11,24 | 1,3M |
| 2 jun. 2025 | $11,42 | -0,17% | $11,47 | $11,62 | $11,41 | 4,8M |
| 26 may. 2025 | $11,44 | +1,33% | $11,28 | $11,45 | $11,27 | 4,7M |
| 19 may. 2025 | $11,29 | +0,18% | $11,28 | $11,29 | $11,25 | 3,2M |
| 12 may. 2025 | $11,27 | 0,00% | $11,29 | $11,29 | $11,26 | 4,3M |
| 5 may. 2025 | $11,27 | 0,00% | $11,28 | $11,29 | $11,25 | 1,6M |
| 28 abr. 2025 | $11,27 | +0,09% | $11,26 | $11,29 | $11,24 | 3,5M |
| 21 abr. 2025 | $11,26 | +0,36% | $11,21 | $11,26 | $11,20 | 3,3M |
| 14 abr. 2025 | $11,22 | +0,36% | $11,20 | $11,22 | $11,15 | 15,7M |
| 7 abr. 2025 | $11,18 | +0,09% | $11,13 | $11,18 | $11,13 | 9,4M |
| 31 mar. 2025 | $11,17 | 0,00% | $11,18 | $11,19 | $11,13 | 745,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | $7,78 | -8,25% | $8,52 | $9,15 | $5,88 | 21,4M |
| 1 abr. 2026 | $8,48 | +22,19% | $7,24 | $10,60 | $6,93 | 13,5M |
| 1 mar. 2026 | $6,94 | -17,38% | $8,32 | $9,28 | $6,35 | 9,8M |
| 1 feb. 2026 | $8,40 | -7,79% | $9,10 | $9,45 | $7,50 | 7,9M |
| 1 ene. 2026 | $9,11 | -16,58% | $11,00 | $11,10 | $8,66 | 12,0M |
| 1 dic. 2025 | $10,92 | +82,00% | $6,00 | $11,35 | $5,43 | 25,1M |
| 1 nov. 2025 | $6,00 | -33,55% | $9,25 | $9,39 | $5,82 | 10,0M |
| 1 oct. 2025 | $9,03 | +32,02% | $6,84 | $10,30 | $5,77 | 31,8M |
| 1 sept. 2025 | $6,84 | -40,05% | $11,41 | $11,44 | $6,84 | 19,7M |
| 1 ago. 2025 | $11,41 | +0,09% | $11,39 | $11,44 | $11,30 | 3,5M |
| 1 jul. 2025 | $11,40 | +0,62% | $11,33 | $11,48 | $11,29 | 7,1M |
| 1 jun. 2025 | $11,33 | -0,96% | $11,47 | $11,62 | $11,24 | 9,4M |
| 1 may. 2025 | $11,44 | +1,69% | $11,27 | $11,45 | $11,25 | 14,9M |
| 1 abr. 2025 | $11,25 | +0,90% | $11,16 | $11,28 | $11,13 | 31,5M |
| 1 mar. 2025 | $11,15 | +0,72% | $11,12 | $11,20 | $11,06 | 18,9M |
| 1 feb. 2025 | $11,07 | +0,54% | $11,01 | $11,09 | $11,00 | 3,3M |
| 1 ene. 2025 | $11,01 | +0,27% | $10,97 | $11,05 | $10,95 | 1,8M |
| 1 dic. 2024 | $10,98 | +0,64% | $10,91 | $11,00 | $10,91 | 1,1M |
| 1 nov. 2024 | $10,91 | +0,28% | $10,88 | $10,95 | $10,85 | 5,1M |
| 1 oct. 2024 | $10,88 | +0,46% | $11,00 | $11,00 | $10,80 | 1,6M |
| 1 sept. 2024 | $10,83 | +0,65% | $10,77 | $10,84 | $10,76 | 3,4M |
| 1 ago. 2024 | $10,76 | +0,09% | $10,74 | $10,78 | $10,73 | 6,0M |
| 1 jul. 2024 | $10,75 | +0,75% | $10,66 | $10,75 | $10,66 | 5,0M |
| 1 jun. 2024 | $10,67 | +0,28% | $10,64 | $10,70 | $10,64 | 6,9M |
| 1 may. 2024 | $10,64 | +0,19% | $10,64 | $10,66 | $10,58 | 8,1M |
| 1 abr. 2024 | $10,62 | +0,47% | $10,57 | $10,68 | $10,56 | 2,7M |
| 1 mar. 2024 | $10,57 | +0,38% | $10,53 | $10,58 | $10,48 | 2,0M |
| 1 feb. 2024 | $10,53 | +0,29% | $10,51 | $10,56 | $10,48 | 5,4M |
| 1 ene. 2024 | $10,50 | +0,57% | $10,43 | $10,52 | $10,42 | 2,5M |
| 1 dic. 2023 | $10,44 | +0,68% | $10,37 | $10,76 | $10,37 | 1,3M |
| 1 nov. 2023 | $10,37 | +0,68% | $10,29 | $10,40 | $10,29 | 3,1M |
| 1 oct. 2023 | $10,30 | +0,29% | $10,28 | $10,31 | $10,27 | 2,1M |
| 1 sept. 2023 | $10,27 | +0,39% | $10,23 | $10,37 | $10,23 | 2,5M |
| 1 ago. 2023 | $10,23 | +0,39% | $10,20 | $10,24 | $10,17 | 5,7M |
| 1 jul. 2023 | $10,19 | +0,39% | $10,16 | $10,19 | $10,15 | 680,0K |
| 1 jun. 2023 | $10,15 | 0,00% | $10,14 | $10,19 | $10,10 | 4,1M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $7,78 | -28,75% | - | -28,75% | $11,00 | $11,10 | $5,88 | 64,7M |
| 2025 | $10,92 | -0,55% | - | -0,55% | $10,97 | $11,62 | $5,43 | 176,9M |
| 2024 | $10,98 | +5,17% | - | +5,17% | $10,43 | $11,00 | $10,42 | 49,8M |
| 2023 | $10,44 | 0,00% | - | 0,00% | $10,14 | $10,76 | $10,10 | 19,4M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Ares Acquisition Frente al Mercado y Sector
Ares Acquisition Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Ares Acquisition
AACT
|
366,83M Small-cap | -0,85 % | -17,69 % | -17,59 % | 25,31 % | -35,55 % | -31,09 % | -23,05 % | -23,05 % | -23,05 % | -23,05 % | -23,05 % |
|
Aa Mission
AAM
|
468,76M Small-cap | -0,09 % | 0,09 % | 0,57 % | 1,91 % | 0,19 % | 4,72 % | 6,71 % | -99,90 % | -99,87 % | -99,91 % | -99,91 % |
|
HCM II Acquisition
HOND
|
518,65M Small-cap | -5,99 % | 18,06 % | 63,26 % | 66,57 % | 70,19 % | 80,58 % | 81,12 % | 81,12 % | 81,12 % | 81,12 % | 81,12 % |
|
SILVERspac
SLVR
|
1,52B Small-cap | 2,59 % | 7,85 % | -22,72 % | 20,12 % | 13,40 % | 140,65 % | 509,81 % | 546,19 % | 546,19 % | 546,19 % | 546,19 % |
|
Agriculture
ANSC
|
469,07M Small-cap | 0,18 % | 0,71 % | 1,70 % | 2,34 % | 1,70 % | 5,40 % | 12,40 % | 12,40 % | 12,40 % | 12,40 % | 12,40 % |
|
Inflection Point
IPXX
|
497,50M Small-cap | 9,60 % | 20,02 % | 47,10 % | 125,07 % | 116,96 % | 172,04 % | 149,75 % | 149,75 % | 149,75 % | 149,75 % | 149,75 % |
Calcule sus Rendimientos de Inversión en Ares Acquisition
Análisis de Rendimiento de Inversión a Largo Plazo
Ares Acquisition stock price in Jun 2023 was $10,11, A $1.000,00 lump sum investment in Ares Acquisition made 3 years ago would be worth approximately $682,49 today, representing a negative return of -31,75 %. This translates to an annualized return (CAGR) of -12,05 %.
Escenario de Inversión en 2 Años 11 Meses (Jun 2023 - Jun 2026)
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Ares Acquisition (AACT) durante los últimos 12 meses?
Durante los últimos 12 meses, Ares Acquisition ha entregado un rendimiento total de -31,1%.
- Máximo de 52 semanas alcanzó 11,57 $ el N/A.
- Mínimo de 52 semanas tocó 5,43 $ el N/A.
- Precio Actual cotizando a 6,90 $ al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de Ares Acquisition (AACT) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Ares Acquisition (aact) habría crecido a aproximadamente 7 695,00 $ al June 4, 2026, representando un rendimiento total de -23,1%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -5,1% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Ares Acquisition con el sector Financial Services?
Ares Acquisition (aact) ha entregado un rendimiento anualizado de -2,6% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Ares Acquisition habría crecido a 7 695,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Ares Acquisition?
Ares Acquisition (aact) ha logrado su rendimiento más fuerte durante el período 3 años, entregando un rendimiento total de -23,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Ares Acquisition ha logrado históricamente?
Ares Acquisition (aact) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos negativos: 12 months (-31,1%), 3 years (-23,1%), 5 years (-23,1%), 10 years (-23,1%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.


