AAA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	88.03	90.64	88.03	89.16	89.16	-1.03%	17,116
Mar 27, 2026	91.96	92.78	88.51	90.09	90.09	-2.03%	36,216
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