Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
1.030
-0.030 (-2.83%)
At close: Jun 27, 2025, 4:00 PM
1.040
+0.010 (0.97%)
After-hours: Jun 27, 2025, 4:42 PM EDT
Aeries Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 1.14 | 1.14 | 1.03 | 1.03 | 1.03 | -2.83% | 105,158 |
Jun 26, 2025 | 1.11 | 1.15 | 1.04 | 1.06 | 1.06 | - | 228,959 |
Jun 25, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | - | 43,581 |
Jun 24, 2025 | 1.13 | 1.14 | 1.03 | 1.06 | 1.06 | -7.02% | 105,191 |
Jun 23, 2025 | 1.26 | 1.28 | 1.05 | 1.14 | 1.14 | -4.20% | 132,493 |
Jun 20, 2025 | 1.51 | 1.52 | 1.16 | 1.19 | 1.19 | -10.53% | 269,070 |
Jun 18, 2025 | 1.30 | 1.40 | 1.18 | 1.33 | 1.33 | 12.71% | 640,658 |
Jun 17, 2025 | 0.95 | 1.24 | 0.95 | 1.18 | 1.18 | 19.19% | 541,907 |
Jun 16, 2025 | 0.81 | 1.32 | 0.81 | 0.99 | 0.99 | 18.19% | 1,269,809 |
Jun 13, 2025 | 0.80 | 0.95 | 0.78 | 0.84 | 0.84 | 3.39% | 54,477 |
Jun 12, 2025 | 0.83 | 0.90 | 0.80 | 0.81 | 0.81 | -5.75% | 83,612 |
Jun 11, 2025 | 0.77 | 0.91 | 0.77 | 0.86 | 0.86 | 7.44% | 297,749 |
Jun 10, 2025 | 0.68 | 1.06 | 0.65 | 0.80 | 0.80 | 15.94% | 2,078,157 |
Jun 9, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | - | 10,393 |
Jun 6, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | - | 1,624 |
Jun 5, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 4.55% | 13,004 |
Jun 4, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 11,479 |
Jun 3, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.05% | 10,955 |
Jun 2, 2025 | 0.66 | 0.66 | 0.57 | 0.66 | 0.66 | 9.57% | 144,334 |
May 30, 2025 | 0.68 | 0.68 | 0.55 | 0.60 | 0.60 | -0.43% | 15,421 |
May 29, 2025 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | -1.05% | 25,991 |
May 28, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -1.47% | 4,407 |
May 27, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -0.05% | 7,249 |
May 23, 2025 | 0.68 | 0.68 | 0.61 | 0.62 | 0.62 | -8.07% | 68,319 |
May 22, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 0.52% | 3,008 |
May 21, 2025 | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | -2.68% | 3,459 |
May 20, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 6.07% | 8,440 |
May 19, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -1.44% | 12,761 |
May 16, 2025 | 0.66 | 0.70 | 0.65 | 0.66 | 0.66 | 0.76% | 15,255 |
May 15, 2025 | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -2.96% | 32,877 |
May 14, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -0.75% | 24,319 |
May 13, 2025 | 0.67 | 0.73 | 0.66 | 0.68 | 0.68 | 6.37% | 10,710 |
May 12, 2025 | 0.65 | 0.72 | 0.64 | 0.64 | 0.64 | 1.67% | 19,616 |
May 9, 2025 | 0.63 | 0.71 | 0.57 | 0.63 | 0.63 | -1.89% | 205,256 |
May 8, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -1.91% | 7,574 |
May 7, 2025 | 0.67 | 0.68 | 0.63 | 0.65 | 0.65 | -2.06% | 2,282 |
May 6, 2025 | 0.65 | 0.67 | 0.61 | 0.67 | 0.67 | 1.97% | 2,316 |
May 5, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | -4.08% | 6,712 |
May 2, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -2.12% | 7,753 |
May 1, 2025 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | -5.81% | 3,626 |
Apr 30, 2025 | 0.73 | 0.74 | 0.67 | 0.74 | 0.74 | 2.76% | 17,582 |
Apr 29, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | -1.22% | 4,091 |
Apr 28, 2025 | 0.69 | 0.74 | 0.67 | 0.73 | 0.73 | 5.27% | 10,731 |
Apr 25, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -1.07% | 664 |
Apr 24, 2025 | 0.74 | 0.78 | 0.68 | 0.70 | 0.70 | -5.41% | 46,256 |
Apr 23, 2025 | 0.71 | 0.78 | 0.71 | 0.74 | 0.74 | 2.78% | 43,180 |
Apr 22, 2025 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | 1.55% | 28,910 |
Apr 21, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 3,008 |
Apr 17, 2025 | 0.69 | 0.73 | 0.65 | 0.71 | 0.71 | -1.53% | 10,607 |
Apr 16, 2025 | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | 8.91% | 10,196 |