Skip to main content
Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
0.634
-0.005 (-0.80%)
At close: Dec 5, 2025, 4:00 PM EST
0.611
-0.023 (-3.63%)
After-hours: Dec 5, 2025, 7:53 PM EST

Aeries Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.620.650.600.630.63-0.80%125,789
Dec 4, 20250.530.650.520.640.6422.20%373,837
Dec 3, 20250.540.560.520.520.52-1.32%55,939
Dec 2, 20250.570.580.530.530.53-4.74%179,782
Dec 1, 20250.550.580.530.560.560.60%197,701
Nov 28, 20250.560.570.510.550.55-2.52%259,462
Nov 26, 20250.610.610.550.570.57-3.73%573,216
Nov 25, 20250.600.610.560.590.59-0.94%79,678
Nov 24, 20250.580.630.580.600.604.00%163,122
Nov 21, 20250.570.590.570.570.57-2.90%84,979
Nov 20, 20250.620.620.570.590.59-0.24%188,959
Nov 19, 20250.620.630.580.590.59-4.76%63,674
Nov 18, 20250.650.650.620.620.62-4.61%52,791
Nov 17, 20250.600.720.590.650.658.30%181,583
Nov 14, 20250.610.610.550.600.60-4.11%94,280
Nov 13, 20250.670.680.610.630.63-5.11%160,406
Nov 12, 20250.680.680.630.660.665.11%248,540
Nov 11, 20250.640.650.610.630.63-0.25%123,706
Nov 10, 20250.650.680.630.630.63-2.75%276,030
Nov 7, 20250.600.670.600.650.656.94%383,526
Nov 6, 20250.610.630.570.610.61-3.37%170,072
Nov 5, 20250.630.640.600.630.630.48%83,430
Nov 4, 20250.630.650.620.620.62-1.73%66,962
Nov 3, 20250.640.660.630.630.63-2.89%193,935
Oct 31, 20250.680.690.640.650.65-3.42%188,417
Oct 30, 20250.720.740.670.680.68-9.81%296,410
Oct 29, 20250.730.810.730.750.754.08%532,314
Oct 28, 20250.740.770.700.720.720.03%550,496
Oct 27, 20250.600.760.600.720.7221.99%3,657,264
Oct 24, 20250.600.830.560.590.597.23%10,610,541
Oct 23, 20250.550.570.550.550.55-1.42%78,109
Oct 22, 20250.560.570.550.560.56-2.07%134,170
Oct 21, 20250.600.600.560.570.572.54%147,586
Oct 20, 20250.570.590.550.560.56-2.63%191,270
Oct 17, 20250.630.630.570.570.57-4.85%120,211
Oct 16, 20250.630.630.600.600.60-5.11%149,848
Oct 15, 20250.630.650.620.630.63-0.41%135,509
Oct 14, 20250.630.660.610.640.64-0.25%264,098
Oct 13, 20250.640.670.630.640.64-0.53%134,060
Oct 10, 20250.670.670.640.640.64-7.42%324,593
Oct 9, 20250.710.730.690.690.69-6.37%315,855
Oct 8, 20250.710.740.690.740.745.47%194,084
Oct 7, 20250.670.720.660.700.705.53%474,914
Oct 6, 20250.650.680.630.660.662.68%344,884
Oct 3, 20250.660.660.640.650.65-3.44%184,933
Oct 2, 20250.640.680.620.670.678.59%351,983
Oct 1, 20250.680.690.620.620.62-9.38%318,159
Sep 30, 20250.670.700.640.680.683.75%465,707
Sep 29, 20250.680.740.650.660.66-3.77%229,868
Sep 26, 20250.800.800.660.680.68-15.69%546,493
Sep 25, 20250.840.840.760.810.81-7.16%393,385
Sep 24, 20250.880.930.860.870.87-1.93%977,062
Sep 23, 20250.850.890.760.890.892.02%819,879
Sep 22, 20250.860.920.830.870.872.29%1,406,841
Sep 19, 20250.880.930.820.850.85-8.60%3,136,705
Sep 18, 20250.861.200.800.930.9363.85%186,113,726
Sep 17, 20250.550.580.550.570.570.82%193,796
Sep 16, 20250.600.610.550.560.56-7.22%258,062
Sep 15, 20250.630.630.580.610.610.17%158,045
Sep 12, 20250.610.630.590.610.61-3.27%62,428
Sep 11, 20250.600.630.600.630.634.38%88,329
Sep 10, 20250.570.650.560.600.602.42%616,493
Sep 9, 20250.560.590.550.590.592.99%300,958
Sep 8, 20250.570.580.550.570.57-0.39%142,263
Sep 5, 20250.550.590.550.570.570.44%288,501
Sep 4, 20250.590.620.550.570.57-0.80%124,212
Sep 3, 20250.610.650.560.570.57-7.27%146,027
Sep 2, 20250.740.740.550.620.62-14.81%534,532
Aug 29, 20250.760.760.710.730.73-2.87%99,850
Aug 28, 20250.750.780.740.750.75-3.01%153,472
Aug 27, 20250.810.820.760.770.77-4.22%235,600
Aug 26, 20250.850.860.780.800.80-6.68%235,033
Aug 25, 20250.850.900.830.860.86-0.27%234,694
Aug 22, 20250.790.920.770.860.869.54%495,184
Aug 21, 20250.820.840.700.790.79-6.69%342,198
Aug 20, 20250.870.910.730.850.85-4.38%471,253
Aug 19, 20250.860.940.860.880.88-2.89%343,232
Aug 18, 20250.881.150.880.910.91-9.00%2,242,370
Aug 15, 20250.931.000.731.001.00-9.09%3,965,125
Aug 14, 20251.051.450.951.101.1057.14%132,111,602
Aug 13, 20250.700.730.670.700.70-30,320
Aug 12, 20250.680.860.640.700.702.64%31,967
Aug 11, 20250.810.860.680.680.68-14.43%93,175
Aug 8, 20250.850.900.750.800.80-0.75%29,887
Aug 7, 20250.850.890.800.800.80-5.54%6,957
Aug 6, 20250.850.880.850.850.85-1.45%2,046
Aug 5, 20250.900.900.850.860.86-1.97%8,596
Aug 4, 20250.900.900.860.880.883.52%10,195
Aug 1, 20250.850.880.820.850.85-3.03%24,006
Jul 31, 20250.900.900.850.880.88-2.55%33,013
Jul 30, 20250.900.900.860.900.902.46%6,460
Jul 29, 20250.880.900.860.880.88-1.51%14,037
Jul 28, 20251.041.040.800.890.89-4.15%146,513
Jul 25, 20250.950.960.930.930.93-2.11%8,316
Jul 24, 20250.970.970.950.950.95-2.16%3,947
Jul 23, 20250.980.990.970.970.970.47%5,260
Jul 22, 20250.990.990.930.970.97-1.48%8,118
Jul 21, 20251.031.030.940.980.98-1.90%184,074
Jul 18, 20251.041.071.001.001.00-5.66%274,879
Jul 17, 20251.051.091.031.061.06-1.40%46,185