AAA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	91.45	94.14	91.07	91.96	91.96	0.56%	9,790
Mar 24, 2026	90.98	92.26	90.16	91.45	91.45	1.49%	11,913
Mar 23, 2026	93.00	93.95	90.00	90.11	90.11	-3.11%	20,904
Mar 20, 2026	92.53	95.95	92.02	93.00	93.00	0.63%	15,859
Mar 19, 2026	94.08	94.27	91.62	92.42	92.42	-1.79%	16,447
Mar 18, 2026	93.04	97.68	93.04	94.10	94.10	0.35%	22,172
Mar 17, 2026	93.99	94.96	92.21	93.77	93.77	0.72%	17,804
Mar 16, 2026	92.10	94.85	92.10	93.10	93.10	1.17%	10,781
Mar 13, 2026	93.90	93.90	91.08	92.02	92.02	-1.23%	17,055
Mar 12, 2026	94.25	94.25	90.25	93.17	93.17	-1.68%	5,703
Mar 11, 2026	95.40	97.59	93.32	94.76	94.76	0.03%	20,694
Mar 10, 2026	88.25	94.73	88.25	94.73	94.73	5.00%	33,690
Mar 9, 2026	92.57	92.57	89.67	90.22	90.22	-2.93%	17,443
Mar 6, 2026	93.90	93.90	90.64	92.94	92.94	2.11%	18,860
Mar 5, 2026	95.98	97.19	90.00	91.02	91.02	-3.69%	72,602
Mar 4, 2026	98.20	98.20	93.77	94.51	94.51	-4.25%	33,900
Mar 2, 2026	100.50	100.50	97.21	98.70	98.70	-3.41%	24,579
Feb 27, 2026	105.97	105.97	101.10	102.18	102.18	-3.42%	21,182
Feb 26, 2026	102.65	107.76	102.65	105.80	105.80	3.09%	434,223
Feb 25, 2026	102.30	105.30	101.50	102.63	102.63	-0.03%	18,367
Feb 24, 2026	105.60	108.97	100.32	102.66	102.66	-2.78%	45,088
Feb 23, 2026	107.37	107.50	102.55	105.60	105.60	-0.91%	13,070
Feb 20, 2026	102.00	107.45	102.00	106.57	106.57	1.33%	14,283
Feb 19, 2026	102.59	106.50	101.00	105.17	105.17	2.01%	12,379
Feb 18, 2026	104.49	105.47	101.05	103.10	103.10	0.01%	13,102
Feb 17, 2026	108.00	108.00	102.95	103.09	103.09	-4.85%	20,277
Feb 16, 2026	109.72	113.00	108.30	108.34	108.34	-4.96%	18,959
Feb 13, 2026	116.90	116.90	106.30	113.99	113.99	2.21%	51,112
Feb 12, 2026	107.49	111.53	107.49	111.53	111.53	5.00%	12,911
Feb 11, 2026	102.19	106.22	102.19	106.22	106.22	4.99%	46,969
Feb 10, 2026	101.35	102.89	100.65	101.17	101.17	-0.08%	8,860
Feb 9, 2026	100.39	102.50	99.00	101.25	101.25	2.27%	19,885
Feb 6, 2026	101.20	101.20	98.09	99.00	99.00	-1.99%	12,213
Feb 5, 2026	103.00	103.00	99.08	101.01	101.01	-1.12%	8,828
Feb 4, 2026	102.00	104.45	100.10	102.15	102.15	0.14%	12,171
Feb 3, 2026	102.00	103.79	99.09	102.01	102.01	0.63%	11,621
Feb 2, 2026	103.00	103.00	98.00	101.37	101.37	-0.41%	7,523
Feb 1, 2026	100.50	103.97	98.09	101.79	101.79	1.28%	9,788
Jan 30, 2026	100.13	103.00	99.00	100.50	100.50	0.37%	14,252
Jan 29, 2026	100.00	103.99	99.41	100.13	100.13	-2.27%	11,533
Jan 28, 2026	101.05	105.50	100.00	102.46	102.46	1.80%	14,410
Jan 27, 2026	103.50	104.48	99.10	100.65	100.65	-2.15%	16,502
Jan 23, 2026	103.79	105.00	99.25	102.86	102.86	-1.07%	19,101
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