Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
6.02
+0.40 (7.12%)
At close: Oct 23, 2026, 4:00 PM EDT
6.11
+0.09 (1.50%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Aeries Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.90 | 6.15 | 5.80 | 6.02 | 6.02 | 7.12% | 14,218 |
| Oct 22, 2026 | 5.82 | 5.92 | 5.45 | 5.62 | 5.62 | -4.42% | 65,262 |
| Oct 21, 2026 | 6.16 | 6.17 | 5.85 | 5.88 | 5.88 | -3.13% | 15,444 |
| Oct 20, 2026 | 6.00 | 6.30 | 6.00 | 6.07 | 6.07 | 2.88% | 24,289 |
| Oct 19, 2026 | 6.30 | 6.41 | 5.49 | 5.90 | 5.90 | -5.60% | 22,875 |
| Oct 16, 2026 | 6.67 | 7.07 | 6.25 | 6.25 | 6.25 | -5.23% | 5,124 |
| Oct 15, 2026 | 6.43 | 6.75 | 6.35 | 6.60 | 6.60 | 4.02% | 3,420 |
| Oct 14, 2026 | 6.50 | 6.51 | 5.95 | 6.34 | 6.34 | 2.42% | 50,724 |
| Oct 13, 2026 | 6.22 | 6.33 | 6.19 | 6.19 | 6.19 | 2.36% | 20,147 |
| Oct 12, 2026 | 7.21 | 7.66 | 6.01 | 6.05 | 6.05 | -12.36% | 143,688 |
| Oct 9, 2026 | 6.96 | 6.97 | 6.90 | 6.90 | 6.90 | -1.99% | 3,557 |
| Oct 8, 2026 | 6.94 | 7.17 | 6.94 | 7.04 | 7.04 | 1.73% | 7,128 |
| Oct 7, 2026 | 7.20 | 7.34 | 6.92 | 6.92 | 6.92 | -4.29% | 9,713 |
| Oct 6, 2026 | 7.06 | 7.30 | 6.91 | 7.23 | 7.23 | 7.11% | 2,266 |
| Oct 5, 2026 | 7.43 | 7.43 | 6.75 | 6.75 | 6.75 | -8.91% | 11,669 |
| Oct 2, 2026 | 7.12 | 7.41 | 6.90 | 7.41 | 7.41 | 2.35% | 13,610 |
| Oct 1, 2026 | 7.14 | 7.52 | 7.04 | 7.24 | 7.24 | -1.90% | 10,967 |
| Sep 30, 2026 | 7.85 | 7.85 | 7.09 | 7.38 | 7.38 | -5.69% | 7,100 |
| Sep 29, 2026 | 7.43 | 7.96 | 7.40 | 7.83 | 7.83 | 8.30% | 26,141 |
| Sep 28, 2026 | 6.92 | 7.66 | 6.92 | 7.23 | 7.23 | 1.76% | 25,001 |
| Sep 25, 2026 | 6.83 | 7.11 | 6.83 | 7.10 | 7.10 | -1.93% | 2,122 |
| Sep 24, 2026 | 7.00 | 7.27 | 6.83 | 7.24 | 7.24 | 3.13% | 24,430 |
| Sep 23, 2026 | 6.85 | 7.09 | 6.83 | 7.02 | 7.02 | 1.74% | 15,621 |
| Sep 22, 2026 | 6.95 | 7.00 | 6.84 | 6.90 | 6.90 | 0.73% | 1,233 |
| Sep 21, 2026 | 6.93 | 7.08 | 6.80 | 6.85 | 6.85 | -3.25% | 5,681 |
| Sep 18, 2026 | 6.82 | 7.08 | 6.81 | 7.08 | 7.08 | 2.46% | 3,488 |
| Sep 17, 2026 | 6.79 | 6.95 | 6.79 | 6.91 | 6.91 | 2.07% | 10,095 |
| Sep 16, 2026 | 6.81 | 6.93 | 6.70 | 6.77 | 6.77 | -0.59% | 13,990 |
| Sep 15, 2026 | 6.79 | 6.89 | 6.75 | 6.81 | 6.81 | -3.81% | 9,212 |
| Sep 14, 2026 | 7.08 | 7.18 | 6.72 | 7.08 | 7.08 | 3.36% | 21,015 |
| Sep 11, 2026 | 6.78 | 6.95 | 6.70 | 6.85 | 6.85 | 1.03% | 14,802 |
| Sep 10, 2026 | 6.86 | 6.96 | 6.70 | 6.78 | 6.78 | 1.04% | 8,817 |
| Sep 9, 2026 | 7.06 | 7.09 | 6.53 | 6.71 | 6.71 | -5.23% | 68,432 |
| Sep 8, 2026 | 6.94 | 7.15 | 6.90 | 7.08 | 7.08 | -1.39% | 21,446 |
| Sep 4, 2026 | 7.24 | 7.28 | 6.94 | 7.18 | 7.18 | -0.83% | 6,514 |
| Sep 3, 2026 | 7.48 | 7.65 | 7.19 | 7.24 | 7.24 | 0.14% | 4,168 |
| Sep 2, 2026 | 7.30 | 7.49 | 6.98 | 7.23 | 7.23 | -0.69% | 9,470 |
| Sep 1, 2026 | 7.09 | 7.38 | 7.01 | 7.28 | 7.28 | 2.25% | 27,829 |
| Aug 31, 2026 | 7.26 | 7.61 | 7.12 | 7.12 | 7.12 | 0.85% | 25,671 |
| Aug 28, 2026 | 6.96 | 7.22 | 6.85 | 7.06 | 7.06 | 2.77% | 33,845 |
| Aug 27, 2026 | 6.98 | 6.98 | 6.85 | 6.87 | 6.87 | -1.43% | 11,684 |
| Aug 26, 2026 | 6.87 | 7.04 | 6.87 | 6.97 | 6.97 | 1.31% | 5,378 |
| Aug 25, 2026 | 6.95 | 6.99 | 6.87 | 6.88 | 6.88 | 0.73% | 40,692 |
| Aug 24, 2026 | 6.95 | 6.99 | 6.82 | 6.83 | 6.83 | -1.09% | 10,571 |
| Aug 21, 2026 | 6.99 | 6.99 | 6.91 | 6.91 | 6.91 | 2.30% | 1,377 |
| Aug 20, 2026 | 6.95 | 6.99 | 6.75 | 6.75 | 6.75 | - | 17,712 |
| Aug 19, 2026 | 6.89 | 6.99 | 6.75 | 6.75 | 6.75 | -0.30% | 22,378 |
| Aug 18, 2026 | 6.95 | 6.98 | 6.76 | 6.77 | 6.77 | -1.17% | 14,726 |
| Aug 17, 2026 | 7.00 | 7.05 | 6.80 | 6.85 | 6.85 | -2.97% | 15,755 |
| Aug 14, 2026 | 6.95 | 7.06 | 6.95 | 7.06 | 7.06 | 0.28% | 3,757 |