AAA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	90.55	90.80	88.84	89.66	89.66	-0.98%	11,408
Jul 23, 2026	91.58	91.58	89.78	90.55	90.55	-0.03%	10,345
Jul 22, 2026	90.80	91.58	90.47	90.58	90.58	-0.64%	4,124
Jul 21, 2026	93.41	94.00	91.02	91.16	91.16	-1.64%	4,778
Jul 20, 2026	88.00	94.00	87.00	92.68	92.68	3.67%	61,869
Jul 17, 2026	94.01	95.21	85.00	89.40	89.40	-5.00%	21,229
Jul 16, 2026	93.38	94.50	93.38	94.11	94.11	0.78%	4,522
Jul 15, 2026	95.96	95.96	93.30	93.38	93.38	-1.54%	7,289
Jul 14, 2026	95.19	95.96	94.40	94.84	94.84	-0.21%	18,451
Jul 13, 2026	95.57	96.80	94.80	95.04	95.04	-0.26%	19,508
Jul 10, 2026	95.99	96.78	95.05	95.29	95.29	-0.22%	7,664
Jul 9, 2026	95.55	96.97	95.31	95.50	95.50	-0.34%	11,609
Jul 8, 2026	96.00	97.50	95.40	95.83	95.83	-	25,844
Jul 7, 2026	96.17	97.17	95.16	95.83	95.83	0.71%	12,685
Jul 6, 2026	97.02	97.98	95.10	95.15	95.15	-2.94%	26,651
Jul 3, 2026	99.39	99.39	98.00	98.03	98.03	-0.32%	19,951
Jul 2, 2026	98.79	102.20	97.50	98.34	98.34	0.60%	61,056
Jul 1, 2026	97.00	99.07	97.00	97.75	97.75	-0.01%	19,941
Jun 30, 2026	94.00	98.10	93.99	97.76	97.76	3.79%	27,749
Jun 29, 2026	94.01	96.01	94.00	94.19	94.19	-1.02%	15,539
Jun 25, 2026	95.22	96.87	94.80	95.16	95.16	1.16%	13,640
Jun 24, 2026	95.21	96.30	94.01	94.07	94.07	-0.63%	17,165
Jun 23, 2026	95.15	96.39	94.50	94.67	94.67	-0.50%	21,909
Jun 22, 2026	95.80	97.78	95.05	95.15	95.15	-1.52%	36,572
Jun 19, 2026	98.81	100.80	96.43	96.62	96.62	-1.74%	34,693
Jun 18, 2026	97.44	98.98	96.50	98.33	98.33	0.75%	11,616
Jun 17, 2026	102.00	102.00	96.60	97.60	97.60	0.95%	21,018
Jun 16, 2026	97.41	97.78	96.00	96.68	96.68	0.21%	12,658
Jun 15, 2026	96.82	99.00	96.07	96.48	96.48	-0.84%	14,964
Jun 12, 2026	99.50	100.00	97.00	97.30	97.30	-0.86%	15,247
Jun 11, 2026	93.99	99.00	93.99	98.14	98.14	3.62%	31,470
Jun 10, 2026	96.02	96.02	94.00	94.71	94.71	-0.42%	8,671
Jun 9, 2026	92.89	100.00	92.00	95.11	95.11	3.58%	42,159
Jun 8, 2026	92.15	92.38	90.98	91.82	91.82	-0.66%	8,281
Jun 5, 2026	93.00	93.00	91.52	92.43	92.43	1.36%	8,071
Jun 4, 2026	93.00	93.00	90.99	91.19	91.19	-1.06%	21,299
Jun 3, 2026	92.47	93.69	90.60	92.17	92.17	-0.32%	14,900
Jun 2, 2026	91.00	94.39	91.00	92.47	92.47	-0.23%	11,129
Jun 1, 2026	93.22	94.00	92.05	92.68	92.68	-1.50%	7,488
May 29, 2026	95.99	98.80	92.80	94.09	94.09	-1.36%	19,785
May 27, 2026	94.58	96.19	94.23	95.39	95.39	1.46%	11,135
May 26, 2026	94.00	95.90	91.15	94.02	94.02	0.47%	19,279
May 25, 2026	93.18	94.38	92.84	93.58	93.58	0.93%	3,793
May 22, 2026	93.04	93.75	92.00	92.72	92.72	0.59%	4,276
May 21, 2026	94.00	94.41	91.43	92.18	92.18	-1.63%	8,890
May 20, 2026	96.96	96.96	92.50	93.71	93.71	-1.82%	13,232
May 19, 2026	94.50	96.50	92.14	95.45	95.45	4.16%	12,380
May 18, 2026	92.62	94.48	90.25	91.64	91.64	-2.07%	15,931
May 15, 2026	95.02	95.79	93.00	93.58	93.58	-0.82%	13,368
May 14, 2026	98.50	98.50	93.40	94.35	94.35	-2.62%	25,587