AAA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	93.17	93.99	91.10	91.74	91.74	-1.53%	11,314
Sep 3, 2026	93.04	94.18	92.80	93.17	93.17	0.11%	2,783
Sep 2, 2026	93.79	95.77	93.01	93.07	93.07	-0.69%	9,744
Sep 1, 2026	95.38	96.44	93.65	93.72	93.72	-1.13%	15,904
Aug 31, 2026	94.02	96.59	94.02	94.79	94.79	-0.25%	9,982
Aug 28, 2026	91.96	98.40	91.50	95.03	95.03	3.28%	31,461
Aug 27, 2026	91.40	93.37	91.01	92.01	92.01	0.57%	4,547
Aug 26, 2026	92.60	92.61	91.05	91.49	91.49	-0.60%	9,186
Aug 25, 2026	95.00	95.98	91.10	92.04	92.04	-3.12%	11,730
Aug 24, 2026	95.03	96.00	94.65	95.00	95.00	-0.74%	8,489
Aug 21, 2026	93.85	96.05	93.58	95.71	95.71	1.97%	14,822
Aug 20, 2026	94.18	96.00	93.85	93.86	93.86	-0.34%	18,983
Aug 19, 2026	93.60	95.00	92.60	94.18	94.18	1.48%	23,265
Aug 18, 2026	92.18	94.00	91.00	92.81	92.81	0.90%	14,270
Aug 17, 2026	92.97	93.00	90.05	91.98	91.98	-0.22%	57,437
Aug 14, 2026	90.36	92.50	90.36	92.18	92.18	2.01%	12,899
Aug 13, 2026	94.98	96.38	90.10	90.36	90.36	-4.42%	32,532
Aug 12, 2026	97.98	100.95	94.03	94.54	94.54	-3.51%	11,862
Aug 11, 2026	101.98	101.98	96.81	97.98	97.98	-1.51%	19,795
Aug 10, 2026	91.43	101.80	91.00	99.48	99.48	8.19%	91,982
Aug 7, 2026	93.12	95.20	90.62	91.95	91.95	-1.26%	64,491
Aug 6, 2026	91.80	94.01	91.40	93.12	93.12	1.96%	65,396
Aug 5, 2026	89.10	91.60	88.84	91.33	91.33	2.35%	60,743
Aug 4, 2026	90.26	90.41	88.00	89.23	89.23	-1.51%	30,888
Aug 3, 2026	89.38	91.45	88.00	90.60	90.60	1.36%	16,635
Jul 31, 2026	88.73	90.00	88.73	89.38	89.38	0.88%	7,156
Jul 30, 2026	89.42	89.65	88.02	88.60	88.60	-0.81%	6,867
Jul 29, 2026	91.01	92.00	87.26	89.32	89.32	-1.27%	10,744
Jul 28, 2026	92.42	92.42	90.00	90.47	90.47	-1.02%	5,715
Jul 27, 2026	90.62	92.38	89.66	91.40	91.40	1.94%	4,946
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