AAA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	96.82	99.00	96.07	98.59	-	1.33%	8,375
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
May 13, 2026	99.07	99.78	95.00	96.89	96.89	-2.37%	10,178
May 12, 2026	99.50	102.80	91.35	99.24	99.24	1.25%	63,327
May 11, 2026	100.94	102.39	96.00	98.01	98.01	-1.34%	20,656
May 8, 2026	101.80	101.88	98.26	99.34	99.34	-1.63%	14,103
May 7, 2026	100.67	103.75	97.08	100.99	100.99	1.02%	41,463
May 6, 2026	102.00	102.01	99.80	99.97	99.97	-1.58%	17,767
May 5, 2026	99.07	103.00	99.07	101.57	101.57	1.77%	24,709
May 4, 2026	100.80	101.50	99.22	99.80	99.80	0.34%	47,753
Apr 30, 2026	99.56	100.57	98.60	99.46	99.46	-	121,392
Apr 29, 2026	99.38	99.85	98.61	99.46	99.46	1.13%	9,962
Apr 28, 2026	99.90	99.90	98.20	98.35	98.35	-0.43%	16,546
Apr 27, 2026	99.95	99.95	98.10	98.77	98.77	0.59%	15,350
Apr 24, 2026	99.97	99.98	98.01	98.19	98.19	-1.03%	17,207
Apr 23, 2026	100.00	100.00	98.42	99.21	99.21	-0.21%	14,401
Apr 22, 2026	100.80	101.10	99.00	99.42	99.42	-1.04%	18,900
Apr 21, 2026	103.31	103.97	98.20	100.46	100.46	-2.70%	75,042
Apr 20, 2026	104.40	110.00	101.90	103.25	103.25	-0.85%	66,776
Apr 17, 2026	99.53	105.50	99.06	104.14	104.14	4.63%	80,450
Apr 16, 2026	99.98	101.50	98.50	99.53	99.53	0.44%	24,439
Apr 15, 2026	100.00	100.00	98.00	99.09	99.09	0.98%	18,256
Apr 13, 2026	97.05	98.50	96.08	98.13	98.13	0.11%	17,177
Apr 10, 2026	98.98	99.96	95.90	98.02	98.02	-0.33%	16,655
Apr 9, 2026	98.97	101.00	97.11	98.34	98.34	0.09%	22,627
Apr 8, 2026	100.00	100.00	97.07	98.25	98.25	2.06%	34,319
Apr 7, 2026	93.04	97.50	93.04	96.27	96.27	2.83%	23,598
Apr 6, 2026	92.21	95.60	91.98	93.62	93.62	1.53%	13,409
Apr 2, 2026	91.96	93.49	91.07	92.21	92.21	0.27%	6,485
Apr 1, 2026	89.96	93.48	89.96	91.96	91.96	3.14%	14,328