Skip to main content
Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
1.620
-0.030 (-1.82%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Aeries Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20241.641.851.591.591.59-3.64%21,589
Oct 30, 20241.751.931.641.651.65-2.37%34,549
Oct 29, 20241.701.931.651.691.69-2.31%63,939
Oct 28, 20241.902.011.731.731.73-6.49%18,900
Oct 25, 20241.841.921.811.851.851.65%10,908
Oct 24, 20241.942.181.821.821.82-5.21%105,800
Oct 23, 20241.752.111.751.921.926.67%401,900
Oct 22, 20241.732.031.601.801.805.88%41,217
Oct 21, 20241.902.151.701.701.70-5.03%191,700
Oct 18, 20241.902.051.751.791.79-6.77%149,718
Oct 17, 20241.962.291.901.921.92-0.52%177,800
Oct 16, 20242.062.301.801.931.93-6.31%145,900
Oct 15, 20242.052.242.052.062.06-1.44%6,700
Oct 14, 20242.072.362.072.092.091.95%13,929
Oct 11, 20242.062.222.042.052.05-4.65%4,623
Oct 10, 20242.092.222.062.152.155.91%10,617
Oct 9, 20242.062.242.032.032.03-3.33%13,934
Oct 8, 20242.222.362.032.102.10-8.70%22,500
Oct 7, 20242.312.492.112.302.304.55%67,528
Oct 4, 20242.282.282.012.202.20-0.45%19,400
Oct 3, 20242.312.652.202.212.21-0.45%95,100
Oct 2, 20242.392.392.202.222.220.91%20,056
Oct 1, 20242.292.322.202.202.20-4.35%8,801
Sep 30, 20242.422.562.302.302.30-6.12%36,800
Sep 27, 20242.052.702.052.452.4517.79%225,400
Sep 26, 20242.182.182.052.082.08-2.80%10,700
Sep 25, 20242.132.202.102.142.143.38%6,731
Sep 24, 20242.292.352.072.072.07-10.39%9,800
Sep 23, 20242.202.502.202.312.31-68,000
Sep 20, 20242.252.452.252.312.31-1.70%20,800
Sep 19, 20242.222.492.182.352.356.33%87,030
Sep 18, 20242.242.502.142.212.21-1.78%59,400
Sep 17, 20242.322.552.152.252.25-2.60%50,500
Sep 16, 20242.332.552.222.312.31-3.75%46,900
Sep 13, 20242.352.702.022.402.401.27%78,600
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, 20241.821.931.761.791.79-3.24%22,721
Sep 5, 20241.822.041.801.851.852.78%10,900
Sep 4, 20241.912.151.751.801.80-4.26%24,118
Sep 3, 20241.871.931.721.881.88-1.57%12,800
Aug 30, 20241.912.101.671.911.912.69%10,700
Aug 29, 20241.871.961.771.861.86-4.62%8,448
Aug 28, 20242.092.201.631.951.95-12.16%42,700
Aug 27, 20242.132.222.022.222.224.23%17,415
Aug 26, 20242.082.202.052.132.130.47%21,200
Aug 23, 20242.472.472.122.122.12-8.62%41,605
Aug 22, 20242.302.342.202.322.32-1.28%36,500
Aug 21, 20242.312.352.302.352.35-11,719
Aug 20, 20242.442.442.302.352.35-9,100
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, 20242.342.352.302.352.35-1.67%13,800
Aug 13, 20242.302.392.302.392.392.58%6,100
Aug 12, 20242.302.332.302.332.331.30%16,100
Aug 9, 20242.302.352.302.302.30-1.29%8,200
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%127,500
Jul 31, 20242.132.402.132.392.394.82%33,600
Jul 30, 20242.272.452.162.282.28-2.98%42,000
Jul 29, 20242.592.592.052.352.35-8.20%70,800
Jul 26, 20242.622.622.422.562.56-0.78%34,537
Jul 25, 20242.452.582.452.582.586.61%107,400
Jul 24, 20242.442.552.352.422.42-4.35%68,800
Jul 23, 20242.372.552.372.532.533.69%86,011
Jul 22, 20242.292.552.262.442.449.42%77,025
Jul 19, 20242.262.302.122.232.23-0.89%111,033
Jul 18, 20242.262.292.162.252.25-2.17%19,363
Jul 17, 20242.252.452.202.302.30-2.13%125,452
Jul 16, 20242.492.532.302.352.35-6.00%135,828
Jul 15, 20242.442.772.362.502.506.38%161,067
Jul 12, 20242.142.372.112.352.3512.44%163,961
Jul 11, 20242.112.191.962.092.091.95%74,688
Jul 10, 20242.102.102.002.052.054.59%71,752
Jul 9, 20241.902.021.881.961.968.89%60,833
Jul 8, 20241.681.881.681.801.802.27%18,535
Jul 5, 20241.942.101.731.761.76-11.56%17,975
Jul 3, 20242.122.151.901.991.99-4.33%67,101
Jul 2, 20242.002.131.722.082.086.12%84,117
Jul 1, 20241.851.991.731.961.963.70%29,469
Jun 28, 20241.931.981.501.891.89-48,935
Jun 27, 20241.731.951.581.891.8913.86%43,627
Jun 26, 20241.651.951.541.661.66-67,658
Jun 25, 20241.651.701.581.661.661.22%26,778
Jun 24, 20241.581.651.411.641.644.46%34,621
Jun 21, 20241.501.651.491.571.576.08%89,991
Jun 20, 20241.441.601.441.481.482.78%30,909
Jun 18, 20241.451.471.441.441.44-0.69%3,956
Jun 17, 20241.461.501.441.451.45-1.36%6,972
Jun 14, 20241.501.501.451.471.47-1.34%12,980
Jun 13, 20241.441.501.441.491.493.47%34,552
Jun 12, 20241.461.491.441.441.44-4.00%3,237
Jun 11, 20241.401.501.401.501.503.45%65,236