Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
0.9300
-0.0200 (-2.11%)
At close: Jul 25, 2025, 4:00 PM
0.9000
-0.0300 (-3.23%)
After-hours: Jul 25, 2025, 4:31 PM EDT
Aeries Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 8,316 |
| Jul 24, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.16% | 3,947 |
| Jul 23, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 0.47% | 5,260 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | -1.48% | 8,118 |
| Jul 21, 2025 | 1.03 | 1.03 | 0.94 | 0.98 | 0.98 | -1.90% | 184,074 |
| Jul 18, 2025 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | 274,879 |
| Jul 17, 2025 | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | -1.40% | 46,185 |
| Jul 16, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 4.37% | 21,096 |
| Jul 15, 2025 | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | -1.90% | 99,551 |
| Jul 14, 2025 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | -2.33% | 16,345 |
| Jul 11, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -1.83% | 16,865 |
| Jul 10, 2025 | 1.06 | 1.12 | 1.01 | 1.10 | 1.10 | 2.34% | 22,205 |
| Jul 9, 2025 | 1.04 | 1.11 | 1.04 | 1.07 | 1.07 | -1.38% | 54,832 |
| Jul 8, 2025 | 1.03 | 1.14 | 1.03 | 1.09 | 1.09 | -1.36% | 21,203 |
| Jul 7, 2025 | 1.16 | 1.18 | 1.08 | 1.10 | 1.10 | -2.65% | 46,023 |
| Jul 3, 2025 | 1.24 | 1.32 | 1.07 | 1.13 | 1.13 | -7.38% | 59,031 |
| Jul 2, 2025 | 1.15 | 1.24 | 0.90 | 1.22 | 1.22 | 4.27% | 155,873 |
| Jul 1, 2025 | 1.16 | 1.37 | 1.11 | 1.17 | 1.17 | -4.10% | 178,091 |
| Jun 30, 2025 | 1.09 | 1.33 | 1.05 | 1.22 | 1.22 | 18.45% | 267,329 |
| 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 |