Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
7.25
+0.02 (0.28%)
At close: Jun 26, 2026, 4:00 PM EDT
7.00
-0.25 (-3.45%)
After-hours: Jun 26, 2026, 7:50 PM EDT
Aeries Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.32 | 7.43 | 7.15 | 7.25 | 7.25 | 0.28% | 14,005 |
| Jun 25, 2026 | 7.43 | 7.43 | 7.10 | 7.23 | 7.23 | -1.50% | 21,385 |
| Jun 24, 2026 | 7.20 | 7.44 | 7.19 | 7.34 | 7.34 | 4.26% | 46,898 |
| Jun 23, 2026 | 7.25 | 7.35 | 6.38 | 7.04 | 7.04 | -2.49% | 42,262 |
| Jun 22, 2026 | 7.12 | 7.45 | 7.03 | 7.22 | 7.22 | - | 28,565 |
| Jun 18, 2026 | 7.13 | 7.30 | 6.59 | 7.22 | 7.22 | 3.29% | 62,551 |
| Jun 17, 2026 | 6.35 | 7.17 | 6.10 | 6.99 | 6.99 | 8.88% | 67,669 |
| Jun 16, 2026 | 5.50 | 6.49 | 5.50 | 6.42 | 6.42 | 19.55% | 112,609 |
| Jun 15, 2026 | 6.31 | 6.31 | 5.25 | 5.37 | 5.37 | -7.41% | 85,154 |
| Jun 12, 2026 | 5.60 | 6.90 | 5.60 | 5.80 | 5.80 | 9.85% | 181,708 |
| Jun 11, 2026 | 4.43 | 5.92 | 4.23 | 5.28 | 5.28 | 31.66% | 622,761 |
| Jun 10, 2026 | 6.56 | 6.57 | 3.94 | 4.01 | 4.01 | -36.60% | 136,231 |
| Jun 9, 2026 | 6.40 | 6.96 | 6.04 | 6.33 | 6.33 | 0.75% | 31,275 |
| Jun 8, 2026 | 6.22 | 6.80 | 6.22 | 6.28 | 6.28 | 0.31% | 15,944 |
| Jun 5, 2026 | 6.58 | 6.72 | 6.24 | 6.26 | 6.26 | -6.63% | 19,576 |
| Jun 4, 2026 | 6.24 | 6.72 | 6.20 | 6.70 | 6.70 | 10.05% | 24,643 |
| Jun 3, 2026 | 6.31 | 6.32 | 6.08 | 6.09 | 6.09 | -2.37% | 13,050 |
| Jun 2, 2026 | 6.01 | 6.32 | 6.01 | 6.24 | 6.24 | 0.18% | 8,634 |
| Jun 1, 2026 | 6.00 | 6.23 | 5.88 | 6.23 | 6.23 | 3.81% | 29,503 |
| May 29, 2026 | 6.14 | 6.32 | 6.00 | 6.00 | 6.00 | 1.01% | 7,231 |
| May 28, 2026 | 6.00 | 6.40 | 5.92 | 5.94 | 5.94 | -0.74% | 26,840 |
| May 27, 2026 | 5.76 | 6.13 | 5.76 | 5.98 | 5.98 | 1.77% | 7,165 |
| May 26, 2026 | 5.76 | 6.04 | 5.76 | 5.88 | 5.88 | 3.52% | 19,650 |
| May 22, 2026 | 5.92 | 6.08 | 5.60 | 5.68 | 5.68 | -1.99% | 15,099 |
| May 21, 2026 | 5.92 | 6.16 | 5.78 | 5.80 | 5.80 | 0.47% | 19,310 |
| May 20, 2026 | 5.84 | 5.84 | 5.73 | 5.77 | 5.77 | -1.57% | 4,644 |
| May 19, 2026 | 5.84 | 5.87 | 5.67 | 5.86 | 5.86 | -0.65% | 16,621 |
| May 18, 2026 | 5.88 | 5.92 | 5.52 | 5.90 | 5.90 | 6.87% | 17,237 |
| May 15, 2026 | 5.60 | 5.66 | 5.52 | 5.52 | 5.52 | -1.44% | 7,487 |
| May 14, 2026 | 5.41 | 5.60 | 5.29 | 5.60 | 5.60 | 0.57% | 7,750 |
| May 13, 2026 | 5.46 | 5.71 | 5.46 | 5.57 | 5.57 | -0.29% | 8,051 |
| May 12, 2026 | 5.60 | 5.96 | 5.36 | 5.58 | 5.58 | -2.30% | 13,209 |
| May 11, 2026 | 5.20 | 5.98 | 5.16 | 5.72 | 5.72 | 10.74% | 32,775 |
| May 8, 2026 | 5.04 | 5.28 | 5.04 | 5.16 | 5.16 | 1.59% | 15,591 |
| May 7, 2026 | 5.12 | 5.28 | 4.93 | 5.08 | 5.08 | -0.94% | 13,927 |
| May 6, 2026 | 5.22 | 5.28 | 4.92 | 5.13 | 5.13 | -1.85% | 12,482 |
| May 5, 2026 | 5.03 | 5.28 | 4.96 | 5.23 | 5.22 | 6.20% | 25,224 |
| May 4, 2026 | 5.04 | 5.28 | 4.80 | 4.92 | 4.92 | -0.81% | 33,153 |
| May 1, 2026 | 5.00 | 5.12 | 4.91 | 4.96 | 4.96 | -0.08% | 30,332 |
| Apr 30, 2026 | 4.70 | 5.04 | 4.70 | 4.96 | 4.96 | 2.89% | 17,387 |
| Apr 29, 2026 | 4.73 | 5.15 | 4.64 | 4.83 | 4.82 | 3.96% | 40,705 |
| Apr 28, 2026 | 4.64 | 4.88 | 4.64 | 4.64 | 4.64 | -1.23% | 24,617 |
| Apr 27, 2026 | 4.24 | 4.96 | 4.15 | 4.70 | 4.70 | 10.13% | 32,546 |
| Apr 24, 2026 | 4.72 | 4.88 | 4.00 | 4.27 | 4.27 | -11.31% | 64,517 |
| Apr 23, 2026 | 4.92 | 4.98 | 4.68 | 4.81 | 4.81 | -3.81% | 25,663 |
| Apr 22, 2026 | 4.76 | 5.20 | 4.76 | 5.00 | 5.00 | 4.71% | 36,495 |
| Apr 21, 2026 | 4.56 | 4.88 | 4.56 | 4.78 | 4.78 | 6.74% | 29,952 |
| Apr 20, 2026 | 4.78 | 4.90 | 4.41 | 4.47 | 4.47 | -2.49% | 73,756 |
| Apr 17, 2026 | 4.80 | 4.89 | 4.56 | 4.59 | 4.59 | -1.12% | 32,828 |
| Apr 16, 2026 | 4.78 | 4.88 | 4.64 | 4.64 | 4.64 | -5.67% | 29,291 |
| Apr 15, 2026 | 4.67 | 4.96 | 4.67 | 4.92 | 4.92 | 5.72% | 38,715 |
| Apr 14, 2026 | 5.04 | 5.04 | 4.59 | 4.65 | 4.65 | -4.03% | 48,975 |
| Apr 13, 2026 | 4.63 | 5.00 | 4.53 | 4.85 | 4.85 | 4.34% | 40,170 |
| Apr 10, 2026 | 4.28 | 4.67 | 4.28 | 4.65 | 4.65 | 8.58% | 41,955 |
| Apr 9, 2026 | 4.23 | 4.56 | 4.17 | 4.28 | 4.28 | 5.09% | 30,803 |
| Apr 8, 2026 | 4.00 | 4.37 | 3.75 | 4.07 | 4.07 | 8.20% | 47,090 |
| Apr 7, 2026 | 3.98 | 4.18 | 3.76 | 3.76 | 3.76 | -3.72% | 21,854 |
| Apr 6, 2026 | 4.06 | 4.32 | 3.68 | 3.91 | 3.91 | 1.54% | 61,234 |
| Apr 2, 2026 | 3.23 | 3.92 | 2.87 | 3.85 | 3.85 | 19.25% | 108,483 |
| Apr 1, 2026 | 2.64 | 3.76 | 2.64 | 3.23 | 3.23 | 28.95% | 297,844 |
| Mar 31, 2026 | 2.45 | 2.88 | 2.43 | 2.50 | 2.50 | -5.15% | 120,721 |
| Mar 30, 2026 | 2.62 | 2.80 | 2.52 | 2.64 | 2.64 | 6.31% | 55,978 |
| Mar 27, 2026 | 2.64 | 3.13 | 2.48 | 2.48 | 2.48 | 1.31% | 93,609 |
| Mar 26, 2026 | 2.49 | 3.44 | 2.45 | 2.45 | 2.45 | 0.46% | 146,055 |
| Mar 25, 2026 | 2.68 | 2.85 | 2.40 | 2.44 | 2.44 | -0.03% | 93,634 |
| Mar 24, 2026 | 2.64 | 2.76 | 2.40 | 2.44 | 2.44 | -6.98% | 74,301 |
| Mar 23, 2026 | 2.55 | 2.63 | 2.40 | 2.62 | 2.62 | 8.97% | 53,158 |
| Mar 20, 2026 | 2.45 | 2.60 | 2.28 | 2.41 | 2.41 | 4.66% | 66,402 |
| Mar 19, 2026 | 2.53 | 2.53 | 2.25 | 2.30 | 2.30 | -8.99% | 46,128 |
| Mar 18, 2026 | 2.85 | 3.04 | 2.40 | 2.53 | 2.53 | -11.24% | 85,419 |
| Mar 17, 2026 | 2.78 | 3.09 | 2.72 | 2.85 | 2.85 | 0.65% | 20,291 |
| Mar 16, 2026 | 3.23 | 3.32 | 2.81 | 2.83 | 2.83 | -13.75% | 63,803 |
| Mar 13, 2026 | 2.96 | 3.44 | 2.96 | 3.28 | 3.28 | 10.84% | 38,995 |
| Mar 12, 2026 | 2.96 | 3.19 | 2.96 | 2.96 | 2.96 | -0.27% | 16,428 |
| Mar 11, 2026 | 2.75 | 3.12 | 2.65 | 2.97 | 2.97 | 12.19% | 52,694 |
| Mar 10, 2026 | 2.48 | 2.78 | 2.41 | 2.65 | 2.65 | 10.16% | 77,106 |
| Mar 9, 2026 | 2.39 | 2.42 | 2.25 | 2.40 | 2.40 | 2.84% | 35,270 |
| Mar 6, 2026 | 2.62 | 2.62 | 2.29 | 2.34 | 2.34 | -12.87% | 49,140 |
| Mar 5, 2026 | 3.07 | 3.09 | 2.59 | 2.68 | 2.68 | -14.80% | 40,994 |
| Mar 4, 2026 | 3.24 | 3.42 | 3.04 | 3.15 | 3.15 | -4.79% | 63,621 |
| Mar 3, 2026 | 3.44 | 3.68 | 3.20 | 3.30 | 3.30 | -3.95% | 140,174 |
| Mar 2, 2026 | 2.80 | 3.92 | 2.69 | 3.44 | 3.44 | 36.12% | 1,918,921 |
| Feb 27, 2026 | 2.74 | 3.06 | 2.50 | 2.53 | 2.53 | -9.74% | 63,200 |
| Feb 26, 2026 | 2.57 | 3.00 | 2.52 | 2.80 | 2.80 | 7.39% | 105,961 |
| Feb 25, 2026 | 2.48 | 2.72 | 2.32 | 2.61 | 2.61 | 13.95% | 75,927 |
| Feb 24, 2026 | 2.95 | 2.95 | 2.08 | 2.29 | 2.29 | -23.32% | 83,302 |
| Feb 23, 2026 | 2.99 | 3.02 | 2.80 | 2.98 | 2.98 | -1.32% | 7,534 |
| Feb 20, 2026 | 3.28 | 3.33 | 2.70 | 3.02 | 3.02 | -10.64% | 17,893 |
| Feb 19, 2026 | 3.44 | 3.48 | 3.03 | 3.38 | 3.38 | 1.17% | 12,514 |
| Feb 18, 2026 | 3.60 | 3.86 | 3.25 | 3.35 | 3.34 | -6.47% | 44,099 |
| Feb 17, 2026 | 3.83 | 3.85 | 3.49 | 3.58 | 3.58 | -7.45% | 5,358 |
| Feb 13, 2026 | 3.86 | 3.86 | 3.66 | 3.86 | 3.86 | -1.23% | 3,313 |
| Feb 12, 2026 | 3.74 | 4.00 | 3.68 | 3.91 | 3.91 | -1.35% | 2,764 |
| Feb 11, 2026 | 4.26 | 4.26 | 3.63 | 3.97 | 3.97 | 14.72% | 19,706 |
| Feb 10, 2026 | 3.82 | 4.04 | 3.37 | 3.46 | 3.46 | -4.47% | 22,647 |
| Feb 9, 2026 | 3.83 | 4.00 | 3.44 | 3.62 | 3.62 | 5.16% | 36,150 |
| Feb 6, 2026 | 3.34 | 3.55 | 3.25 | 3.44 | 3.44 | 2.62% | 1,488 |
| Feb 5, 2026 | 3.86 | 4.00 | 3.29 | 3.35 | 3.35 | -15.74% | 15,935 |
| Feb 4, 2026 | 4.12 | 4.12 | 3.72 | 3.98 | 3.98 | -1.89% | 4,156 |
| Feb 3, 2026 | 4.10 | 4.10 | 3.82 | 4.06 | 4.06 | 0.22% | 7,191 |