Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
0.6484
-0.0416 (-6.03%)
Jun 6, 2025, 11:12 AM - Market open

Aeries Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.640.690.640.690.694.55%13,004
Jun 4, 20250.640.660.640.660.66-11,479
Jun 3, 20250.660.660.640.660.660.05%10,955
Jun 2, 20250.660.660.570.660.669.57%144,334
May 30, 20250.680.680.550.600.60-0.43%15,421
May 29, 20250.600.660.600.600.60-1.05%25,991
May 28, 20250.620.640.610.610.61-1.47%4,407
May 27, 20250.660.660.620.620.62-0.05%7,249
May 23, 20250.680.680.610.620.62-8.07%68,319
May 22, 20250.690.690.670.680.680.52%3,008
May 21, 20250.670.690.650.670.67-2.68%3,459
May 20, 20250.650.690.650.690.696.07%8,440
May 19, 20250.700.700.650.650.65-1.44%12,761
May 16, 20250.660.700.650.660.660.76%15,255
May 15, 20250.730.730.650.660.66-2.96%32,877
May 14, 20250.700.730.680.680.68-0.75%24,319
May 13, 20250.670.730.660.680.686.37%10,710
May 12, 20250.650.720.640.640.641.67%19,616
May 9, 20250.630.710.570.630.63-1.89%205,256
May 8, 20250.640.650.620.640.64-1.91%7,574
May 7, 20250.670.680.630.650.65-2.06%2,282
May 6, 20250.650.670.610.670.671.97%2,316
May 5, 20250.650.700.650.650.65-4.08%6,712
May 2, 20250.700.730.680.680.68-2.12%7,753
May 1, 20250.710.730.680.700.70-5.81%3,626
Apr 30, 20250.730.740.670.740.742.76%17,582
Apr 29, 20250.690.730.690.720.72-1.22%4,091
Apr 28, 20250.690.740.670.730.735.27%10,731
Apr 25, 20250.680.690.680.690.69-1.07%664
Apr 24, 20250.740.780.680.700.70-5.41%46,256
Apr 23, 20250.710.780.710.740.742.78%43,180
Apr 22, 20250.710.720.690.720.721.55%28,910
Apr 21, 20250.710.720.700.710.71-3,008
Apr 17, 20250.690.730.650.710.71-1.53%10,607
Apr 16, 20250.650.720.650.720.728.91%10,196
Apr 15, 20250.690.690.660.660.66-3.76%5,505
Apr 14, 20250.690.710.670.690.691.37%7,716
Apr 11, 20250.610.710.550.680.6812.93%379,786
Apr 10, 20250.610.630.580.600.60-4.76%6,275
Apr 9, 20250.630.670.580.630.636.78%134,874
Apr 8, 20250.640.650.570.590.59-2.58%72,102
Apr 7, 20250.570.680.550.610.613.19%129,832
Apr 4, 20250.620.690.550.590.59-12.55%59,363
Apr 3, 20250.550.740.550.670.6712.92%501,832
Apr 2, 20250.570.630.550.590.594.26%25,196
Apr 1, 20250.620.650.550.570.57-1.72%22,504
Mar 31, 20250.660.670.560.580.58-6.01%39,744
Mar 28, 20250.680.700.610.620.62-2.53%22,320
Mar 27, 20250.610.700.610.630.631.44%14,755
Mar 26, 20250.620.620.620.620.62-2.95%5,686