Skip to main content
Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
0.809
+0.089 (12.36%)
At close: Dec 20, 2024, 4:00 PM
0.775
-0.034 (-4.17%)
After-hours: Dec 20, 2024, 5:34 PM EST

Aeries Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.750.810.710.810.8113.94%39,822
Dec 19, 20240.620.780.590.710.7120.34%281,586
Dec 18, 20240.610.630.590.590.59-3.28%11,425
Dec 17, 20240.650.650.600.610.61-2.40%8,930
Dec 16, 20240.590.690.590.630.63-0.78%27,665
Dec 13, 20240.690.710.600.630.63-5.99%82,376
Dec 12, 20240.740.750.660.670.67-10.07%37,662
Dec 11, 20240.760.770.750.750.75-2.94%49,650
Dec 10, 20240.760.780.760.770.770.87%6,891
Dec 9, 20240.760.910.760.760.76-0.91%34,083
Dec 6, 20240.730.800.730.770.771.68%15,281
Dec 5, 20240.890.900.760.760.76-15.89%51,916
Dec 4, 20240.830.950.820.900.902.16%23,005
Dec 3, 20240.960.980.840.880.88-3.41%56,177
Dec 2, 20241.001.000.900.910.91-4.21%88,832
Nov 29, 20240.911.000.910.950.955.26%34,061
Nov 27, 20240.991.120.880.900.90-9.75%46,647
Nov 26, 20241.071.151.001.001.00-9.91%46,169
Nov 25, 20241.121.171.101.111.115.71%9,379
Nov 22, 20241.171.171.051.051.05-8.70%30,239
Nov 21, 20241.221.221.151.151.15-7.26%1,716
Nov 20, 20241.261.261.151.241.246.90%15,440
Nov 19, 20241.221.281.161.161.16-7.94%22,722
Nov 18, 20241.181.271.131.261.2618.87%6,733
Nov 15, 20241.101.131.001.061.06-10.92%10,996
Nov 14, 20241.261.331.191.191.19-0.83%10,862
Nov 13, 20241.241.391.181.201.20-1.64%19,943
Nov 12, 20241.321.391.181.221.22-1.61%5,191
Nov 11, 20241.311.501.241.241.24-2.36%23,974
Nov 8, 20241.581.581.131.271.27-19.62%66,259
Nov 7, 20241.621.641.561.581.58-0.63%14,759
Nov 6, 20241.661.751.591.591.59-0.63%31,150
Nov 5, 20241.591.721.591.601.60-3.03%10,015
Nov 4, 20241.651.691.601.651.651.23%10,802
Nov 1, 20241.601.711.591.631.630.62%5,896
Oct 31, 20241.641.851.591.621.62-1.82%27,240
Oct 30, 20241.751.931.641.651.65-2.37%34,587
Oct 29, 20241.701.931.651.691.69-2.31%63,939
Oct 28, 20241.902.021.731.731.73-6.49%18,850
Oct 25, 20241.841.921.811.851.851.65%10,908
Oct 24, 20241.942.181.821.821.82-4.96%105,776
Oct 23, 20241.752.111.751.921.926.39%401,861
Oct 22, 20241.732.031.601.801.805.88%41,217
Oct 21, 20241.902.151.701.701.70-5.03%191,671
Oct 18, 20241.902.051.751.791.79-6.77%149,718
Oct 17, 20241.962.291.901.921.92-0.52%177,755
Oct 16, 20242.062.301.801.931.93-6.31%145,858
Oct 15, 20242.052.242.052.062.06-1.44%6,681
Oct 14, 20242.072.362.072.092.091.95%13,929
Oct 11, 20242.062.222.042.052.05-4.43%4,623
Oct 10, 20242.092.222.062.152.155.67%10,456
Oct 9, 20242.062.242.032.032.03-3.33%13,934
Oct 8, 20242.222.362.032.102.10-8.70%22,461
Oct 7, 20242.312.492.112.302.304.55%67,528
Oct 4, 20242.282.282.012.202.20-0.45%19,378
Oct 3, 20242.312.652.202.212.21-0.45%95,094
Oct 2, 20242.392.392.202.222.220.91%19,744
Oct 1, 20242.292.322.202.202.20-4.22%8,801
Sep 30, 20242.422.562.302.302.30-6.24%36,780
Sep 27, 20242.052.702.052.452.4517.79%225,357
Sep 26, 20242.182.182.052.082.08-2.80%10,657
Sep 25, 20242.132.202.102.142.143.38%6,731
Sep 24, 20242.292.352.072.072.07-10.39%9,767
Sep 23, 20242.202.502.202.312.31-67,967
Sep 20, 20242.252.452.252.312.31-1.70%20,760
Sep 19, 20242.222.492.182.352.356.33%87,030
Sep 18, 20242.242.502.142.212.21-1.78%59,370
Sep 17, 20242.322.552.152.252.25-2.60%50,491
Sep 16, 20242.332.552.222.312.31-3.75%46,882
Sep 13, 20242.352.702.022.402.401.27%78,593
Sep 12, 20242.232.802.162.372.37-2.87%136,417
Sep 11, 20242.302.552.272.442.446.09%92,005
Sep 10, 20242.012.551.962.302.3021.05%310,236
Sep 9, 20241.852.051.781.901.906.15%23,122
Sep 6, 20241.821.931.761.791.79-2.98%22,721
Sep 5, 20241.822.041.801.851.852.50%10,889
Sep 4, 20241.912.151.751.801.80-4.00%24,118
Sep 3, 20241.871.931.721.881.88-1.83%12,752
Aug 30, 20241.912.101.671.911.912.69%10,696
Aug 29, 20241.871.961.771.861.86-4.62%8,448
Aug 28, 20242.092.201.631.951.95-11.96%42,658
Aug 27, 20242.132.222.022.222.223.99%17,415
Aug 26, 20242.082.202.052.132.130.47%21,191
Aug 23, 20242.472.472.122.122.12-8.62%41,605
Aug 22, 20242.302.342.202.322.32-1.28%36,450
Aug 21, 20242.312.352.302.352.35-11,719
Aug 20, 20242.442.442.302.352.35-9,082
Aug 19, 20242.352.352.302.352.35-19,242
Aug 16, 20242.322.352.312.352.35-1.67%19,326
Aug 15, 20242.492.502.312.392.391.70%22,923
Aug 14, 20242.352.352.302.352.35-1.67%13,754
Aug 13, 20242.302.392.302.392.392.58%6,084
Aug 12, 20242.302.332.302.332.331.30%16,055
Aug 9, 20242.302.352.302.302.30-1.29%8,179
Aug 8, 20242.352.362.282.332.331.30%21,302
Aug 7, 20242.352.392.302.302.30-29,709
Aug 6, 20242.482.482.302.302.30-6.12%7,559
Aug 5, 20242.372.502.312.452.452.94%42,522
Aug 2, 20242.372.382.182.382.38-2.46%19,414
Aug 1, 20242.392.932.302.442.442.09%127,455