Skip to main content
Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
1.030
-0.030 (-2.83%)
At close: Jun 27, 2025, 4:00 PM
1.040
+0.010 (0.97%)
After-hours: Jun 27, 2025, 4:42 PM EDT

Aeries Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.141.141.061.11-4.72%21,940
Jun 26, 20251.111.151.041.061.06-228,959
Jun 25, 20251.061.101.051.061.06-43,581
Jun 24, 20251.131.141.031.061.06-7.02%105,191
Jun 23, 20251.261.281.051.141.14-4.20%132,493
Jun 20, 20251.511.521.161.191.19-10.53%269,070
Jun 18, 20251.301.401.181.331.3312.71%640,658
Jun 17, 20250.951.240.951.181.1819.19%541,907
Jun 16, 20250.811.320.810.990.9918.19%1,269,809
Jun 13, 20250.800.950.780.840.843.39%54,477
Jun 12, 20250.830.900.800.810.81-5.75%83,612
Jun 11, 20250.770.910.770.860.867.44%297,749
Jun 10, 20250.681.060.650.800.8015.94%2,078,157
Jun 9, 20250.690.700.670.690.69-10,393
Jun 6, 20250.650.690.650.690.69-1,624
Jun 5, 20250.640.690.640.690.694.55%13,004
Jun 4, 20250.640.660.640.660.66-11,479
Jun 3, 20250.660.660.640.660.660.05%10,955
Jun 2, 20250.660.660.570.660.669.57%144,334
May 30, 20250.680.680.550.600.60-0.43%15,421
May 29, 20250.600.660.600.600.60-1.05%25,991
May 28, 20250.620.640.610.610.61-1.47%4,407
May 27, 20250.660.660.620.620.62-0.05%7,249
May 23, 20250.680.680.610.620.62-8.07%68,319
May 22, 20250.690.690.670.680.680.52%3,008
May 21, 20250.670.690.650.670.67-2.68%3,459
May 20, 20250.650.690.650.690.696.07%8,440
May 19, 20250.700.700.650.650.65-1.44%12,761
May 16, 20250.660.700.650.660.660.76%15,255
May 15, 20250.730.730.650.660.66-2.96%32,877
May 14, 20250.700.730.680.680.68-0.75%24,319
May 13, 20250.670.730.660.680.686.37%10,710
May 12, 20250.650.720.640.640.641.67%19,616
May 9, 20250.630.710.570.630.63-1.89%205,256
May 8, 20250.640.650.620.640.64-1.91%7,574
May 7, 20250.670.680.630.650.65-2.06%2,282
May 6, 20250.650.670.610.670.671.97%2,316
May 5, 20250.650.700.650.650.65-4.08%6,712
May 2, 20250.700.730.680.680.68-2.12%7,753
May 1, 20250.710.730.680.700.70-5.81%3,626
Apr 30, 20250.730.740.670.740.742.76%17,582
Apr 29, 20250.690.730.690.720.72-1.22%4,091
Apr 28, 20250.690.740.670.730.735.27%10,731
Apr 25, 20250.680.690.680.690.69-1.07%664
Apr 24, 20250.740.780.680.700.70-5.41%46,256
Apr 23, 20250.710.780.710.740.742.78%43,180
Apr 22, 20250.710.720.690.720.721.55%28,910
Apr 21, 20250.710.720.700.710.71-3,008
Apr 17, 20250.690.730.650.710.71-1.53%10,607
Apr 16, 20250.650.720.650.720.728.91%10,196