AAA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	93.20	105.90	89.26	101.50	101.50	10.52%	735,186
Sep 24, 2026	94.16	95.98	90.25	91.84	91.84	-1.84%	128,773
Sep 23, 2026	94.00	94.90	90.20	93.56	93.56	0.90%	116,561
Sep 22, 2026	93.00	95.35	92.03	93.73	92.73	-0.46%	122,242
Sep 21, 2026	88.98	96.00	86.00	94.16	93.16	8.29%	118,069
Sep 18, 2026	88.00	88.00	84.05	86.95	86.02	2.81%	107,337
Sep 17, 2026	93.00	93.00	83.80	84.57	83.67	-8.61%	203,794
Sep 16, 2026	92.81	94.00	90.81	92.54	91.55	0.61%	230,663
Sep 15, 2026	93.80	95.00	91.40	91.98	91.00	0.11%	189,713
Sep 11, 2026	92.92	92.92	91.05	91.88	90.90	-0.96%	7,375
Sep 10, 2026	92.97	94.50	91.02	92.77	91.78	0.99%	10,673
Sep 9, 2026	92.97	92.97	91.51	91.86	90.88	-0.84%	7,328
Sep 8, 2026	92.07	93.42	91.65	92.64	91.65	0.62%	6,650
Sep 7, 2026	91.00	93.96	91.00	92.07	91.09	0.36%	10,152
Sep 4, 2026	93.17	93.99	91.10	91.74	90.76	-1.53%	11,314
Sep 3, 2026	93.04	94.18	92.80	93.17	92.18	0.11%	2,783
Sep 2, 2026	93.79	95.77	93.01	93.07	92.08	-0.69%	9,744
Sep 1, 2026	95.38	96.44	93.65	93.72	92.72	-1.13%	15,904
Aug 31, 2026	94.02	96.59	94.02	94.79	93.78	-0.25%	9,982
Aug 28, 2026	91.96	98.40	91.50	95.03	94.02	3.28%	31,461
Aug 27, 2026	91.40	93.37	91.01	92.01	91.03	0.57%	4,547
Aug 26, 2026	92.60	92.61	91.05	91.49	90.51	-0.60%	9,186
Aug 25, 2026	95.00	95.98	91.10	92.04	91.06	-3.12%	11,730
Aug 24, 2026	95.03	96.00	94.65	95.00	93.99	-0.74%	8,489
Aug 21, 2026	93.85	96.05	93.58	95.71	94.69	1.97%	14,822
Aug 20, 2026	94.18	96.00	93.85	93.86	92.86	-0.34%	18,983
Aug 19, 2026	93.60	95.00	92.60	94.18	93.18	1.48%	23,265
Aug 18, 2026	92.18	94.00	91.00	92.81	91.82	0.90%	14,270
Aug 17, 2026	92.97	93.00	90.05	91.98	91.00	-0.22%	57,437
Aug 14, 2026	90.36	92.50	90.36	92.18	91.20	2.01%	12,899
Aug 13, 2026	94.98	96.38	90.10	90.36	89.40	-4.42%	32,532
Aug 12, 2026	97.98	100.95	94.03	94.54	93.53	-3.51%	11,862
Aug 11, 2026	101.98	101.98	96.81	97.98	96.93	-1.51%	19,795
Aug 10, 2026	91.43	101.80	91.00	99.48	98.42	8.19%	91,982
Aug 7, 2026	93.12	95.20	90.62	91.95	90.97	-1.26%	64,491
Aug 6, 2026	91.80	94.01	91.40	93.12	92.13	1.96%	65,396
Aug 5, 2026	89.10	91.60	88.84	91.33	90.36	2.35%	60,743
Aug 4, 2026	90.26	90.41	88.00	89.23	88.28	-1.51%	30,888
Aug 3, 2026	89.38	91.45	88.00	90.60	89.63	1.36%	16,635
Jul 31, 2026	88.73	90.00	88.73	89.38	88.43	0.88%	7,156
Jul 30, 2026	89.42	89.65	88.02	88.60	87.65	-0.81%	6,867
Jul 29, 2026	91.01	92.00	87.26	89.32	88.37	-1.27%	10,744
Jul 28, 2026	92.42	92.42	90.00	90.47	89.50	-1.02%	5,715
Jul 27, 2026	90.62	92.38	89.66	91.40	90.42	1.94%	4,946
Jul 24, 2026	90.55	90.80	88.84	89.66	88.70	-0.98%	11,408
Jul 23, 2026	91.58	91.58	89.78	90.55	89.58	-0.03%	10,345
Jul 22, 2026	90.80	91.58	90.47	90.58	89.61	-0.64%	4,124
Jul 21, 2026	93.41	94.00	91.02	91.16	90.19	-1.64%	4,778
Jul 20, 2026	88.00	94.00	87.00	92.68	91.69	3.67%	61,869
Jul 17, 2026	94.01	95.21	85.00	89.40	88.45	-5.00%	21,229