AAA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	102.72	106.32	95.15	96.30	96.30	-6.25%	298,190
Nov 5, 2026	103.57	108.58	102.00	102.72	102.72	-0.82%	46,452
Nov 4, 2026	112.20	112.39	102.50	103.57	103.57	-6.87%	97,840
Nov 3, 2026	117.00	118.59	110.16	111.21	111.21	-5.21%	43,076
Nov 2, 2026	126.00	126.00	115.20	117.32	117.32	-4.81%	123,614
Oct 30, 2026	122.60	125.68	116.22	123.25	123.25	0.52%	139,164
Oct 29, 2026	127.00	127.00	120.15	122.61	122.61	-0.51%	80,993
Oct 28, 2026	115.60	125.85	111.83	123.24	123.24	6.48%	386,252
Oct 27, 2026	110.96	121.70	109.79	115.74	115.74	5.42%	282,600
Oct 26, 2026	99.88	111.00	99.88	109.79	109.79	7.38%	160,704
Oct 23, 2026	108.00	110.90	101.10	102.24	102.24	-3.90%	34,527
Oct 22, 2026	98.67	108.00	96.00	106.39	106.39	7.82%	157,590
Oct 21, 2026	110.55	110.55	92.35	98.67	98.67	-11.00%	38,148
Oct 19, 2026	111.00	115.00	106.63	110.86	110.86	-1.90%	187,979
Oct 16, 2026	114.00	116.85	113.00	113.01	113.01	-0.68%	281,959
Oct 15, 2026	113.57	119.00	112.00	113.78	113.78	1.98%	225,203
Oct 14, 2026	108.60	114.90	106.07	111.57	111.57	2.92%	220,520
Oct 13, 2026	104.79	110.00	101.68	108.40	108.40	4.19%	124,624
Oct 12, 2026	107.55	107.55	103.30	104.04	104.04	-3.60%	108,890
Oct 9, 2026	104.14	112.00	102.05	107.92	107.92	4.33%	543,936
Oct 8, 2026	108.30	109.39	103.00	103.44	103.44	-3.14%	319,270
Oct 7, 2026	103.51	111.00	103.51	106.79	106.79	3.15%	416,475
Oct 6, 2026	95.00	107.90	94.96	103.53	103.53	8.48%	424,175
Oct 5, 2026	96.00	103.80	93.20	95.44	95.44	2.91%	196,936
Oct 1, 2026	94.83	96.48	91.45	92.74	92.74	-2.10%	20,399
Sep 30, 2026	99.95	103.57	91.56	94.73	94.73	-5.21%	72,253
Sep 29, 2026	99.40	100.70	97.06	99.94	99.94	0.41%	304,150
Sep 28, 2026	101.75	102.38	97.19	99.53	99.53	-1.94%	66,484
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