AAA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	105.00	111.00	101.81	103.97	103.97	-2.94%	20,554
Jan 21, 2026	111.00	111.99	107.12	107.12	107.12	-4.99%	37,999
Jan 20, 2026	118.00	119.85	112.74	112.75	112.75	-4.99%	74,031
Jan 19, 2026	125.38	126.00	118.53	118.67	118.67	-4.88%	109,922
Jan 16, 2026	119.00	128.50	119.00	124.76	124.76	6.28%	303,996
Jan 14, 2026	112.79	124.00	106.25	117.39	117.39	4.08%	227,484
Jan 13, 2026	105.80	114.41	101.50	112.79	112.79	8.44%	284,404
Jan 12, 2026	97.00	104.84	93.41	104.01	104.01	9.13%	184,850
Jan 9, 2026	94.05	98.50	94.05	95.31	95.31	-3.13%	26,506
Jan 8, 2026	94.62	99.20	93.01	98.39	98.39	3.98%	30,061
Jan 7, 2026	94.00	94.80	92.50	94.62	94.62	1.35%	10,165
Jan 6, 2026	93.50	96.00	92.00	93.36	93.36	-0.28%	35,387
Jan 5, 2026	91.84	97.00	91.84	93.62	93.62	-3.16%	77,489
Jan 2, 2026	96.20	104.00	96.20	96.67	96.67	-4.53%	74,694
Jan 1, 2026	103.50	104.50	101.26	101.26	101.26	-4.99%	29,208
Dec 31, 2025	106.76	106.76	102.51	106.58	106.58	4.82%	256,342
Dec 30, 2025	101.68	101.68	101.68	101.68	101.68	5.00%	54,275
Dec 29, 2025	92.95	97.60	91.10	96.84	96.84	4.17%	29,289
Dec 26, 2025	95.06	97.20	91.50	92.96	92.96	-2.21%	22,024
Dec 24, 2025	98.10	98.10	94.70	95.06	95.06	-2.30%	19,646
Dec 23, 2025	97.72	98.99	96.71	97.30	97.30	1.19%	12,470
Dec 22, 2025	100.00	103.00	95.50	96.16	96.16	-3.44%	22,592
Dec 19, 2025	100.87	101.80	97.75	99.59	99.59	-0.29%	8,779
Dec 18, 2025	101.90	102.00	99.10	99.88	99.88	0.83%	10,664
Dec 17, 2025	102.00	103.00	97.52	99.06	99.06	-1.36%	12,309
Dec 16, 2025	99.02	101.90	99.02	100.43	100.43	1.13%	19,776
Dec 15, 2025	98.20	99.90	97.00	99.31	99.31	1.13%	20,923
Dec 12, 2025	98.99	100.00	92.25	98.20	98.20	1.28%	33,126
Dec 11, 2025	98.00	98.00	95.00	96.96	96.96	1.78%	17,482
Dec 10, 2025	97.55	100.30	94.55	95.26	95.26	-1.77%	12,157
Dec 9, 2025	97.50	99.50	96.52	96.98	96.98	-0.82%	32,185
Dec 8, 2025	96.83	98.49	92.15	97.78	97.78	0.98%	50,987
Dec 5, 2025	99.95	99.95	93.50	96.83	96.83	1.70%	40,205
Dec 4, 2025	89.50	95.21	89.50	95.21	95.21	5.00%	53,236
Dec 3, 2025	91.86	92.60	88.50	90.68	90.68	-1.28%	11,341
Dec 2, 2025	91.20	93.84	91.17	91.86	91.86	-1.26%	9,758
Dec 1, 2025	92.32	93.50	90.00	93.03	93.03	3.07%	24,686
Nov 28, 2025	90.07	91.25	88.10	90.26	90.26	0.21%	67,028
Nov 27, 2025	88.75	90.53	87.96	90.07	90.07	0.61%	24,334
Nov 26, 2025	89.60	90.45	88.75	89.52	89.52	-0.09%	14,513
Nov 25, 2025	90.00	92.00	87.51	89.60	89.60	0.39%	178,416
Nov 24, 2025	89.65	90.50	87.12	89.25	89.25	0.04%	900,483
Nov 21, 2025	87.00	90.50	87.00	89.21	89.21	-1.20%	6,944
Nov 20, 2025	91.45	91.75	88.50	90.29	90.29	-1.32%	16,950
Nov 19, 2025	93.70	93.70	88.30	91.50	91.50	-1.45%	17,077
Nov 18, 2025	91.70	94.30	90.15	92.85	92.85	2.22%	27,653
Nov 17, 2025	88.00	92.35	88.00	90.83	90.83	1.55%	19,538
Nov 14, 2025	89.77	90.79	88.02	89.44	89.44	-0.37%	18,673
Nov 13, 2025	88.76	90.20	88.32	89.77	89.77	1.64%	12,620
Nov 12, 2025	88.03	90.49	87.56	88.32	88.32	0.33%	18,516