Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
7.41
+0.17 (2.35%)
At close: Oct 2, 2026, 4:00 PM EDT
7.00
-0.41 (-5.53%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Aeries Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.12 | 7.41 | 6.90 | 7.41 | 7.41 | 2.35% | 13,572 |
| Oct 1, 2026 | 7.14 | 7.52 | 7.04 | 7.24 | 7.24 | -1.90% | 10,965 |
| Sep 30, 2026 | 7.85 | 7.85 | 7.09 | 7.38 | 7.38 | -5.69% | 6,956 |
| Sep 29, 2026 | 7.43 | 7.96 | 7.40 | 7.83 | 7.83 | 8.30% | 26,089 |
| Sep 28, 2026 | 6.92 | 7.66 | 6.92 | 7.23 | 7.23 | 1.76% | 24,979 |
| Sep 25, 2026 | 6.83 | 7.11 | 6.83 | 7.10 | 7.10 | -1.93% | 2,121 |
| 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% | 15,611 |
| Sep 22, 2026 | 6.95 | 7.00 | 6.84 | 6.90 | 6.90 | 0.73% | 1,020 |
| Sep 21, 2026 | 6.93 | 7.08 | 6.80 | 6.85 | 6.85 | -3.25% | 5,680 |
| Sep 18, 2026 | 6.82 | 7.08 | 6.81 | 7.08 | 7.08 | 2.46% | 3,477 |
| 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% | 13,989 |
| Sep 15, 2026 | 6.79 | 6.89 | 6.75 | 6.81 | 6.81 | -3.81% | 9,211 |
| Sep 14, 2026 | 7.08 | 7.18 | 6.72 | 7.08 | 7.08 | 3.36% | 21,014 |
| 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 |
| Aug 13, 2026 | 6.97 | 7.09 | 6.50 | 7.04 | 7.04 | -0.71% | 7,339 |
| Aug 12, 2026 | 6.95 | 7.09 | 6.77 | 7.09 | 7.09 | 0.28% | 14,907 |
| Aug 11, 2026 | 7.14 | 7.14 | 6.75 | 7.07 | 7.07 | 0.14% | 22,769 |
| Aug 10, 2026 | 7.13 | 7.15 | 6.50 | 7.06 | 7.06 | 0.28% | 44,539 |
| Aug 7, 2026 | 6.94 | 7.04 | 6.40 | 7.04 | 7.04 | 1.29% | 9,025 |
| Aug 6, 2026 | 6.51 | 7.14 | 6.40 | 6.95 | 6.95 | 8.59% | 19,047 |
| Aug 5, 2026 | 6.58 | 6.58 | 6.35 | 6.40 | 6.40 | -1.54% | 3,929 |
| Aug 4, 2026 | 6.54 | 6.89 | 6.33 | 6.50 | 6.50 | -0.91% | 8,612 |
| Aug 3, 2026 | 6.55 | 6.58 | 6.37 | 6.56 | 6.56 | 4.96% | 6,466 |
| Jul 31, 2026 | 6.33 | 6.59 | 6.25 | 6.25 | 6.25 | -2.65% | 2,611 |
| Jul 30, 2026 | 6.68 | 6.68 | 6.25 | 6.42 | 6.42 | 2.72% | 24,332 |
| Jul 29, 2026 | 6.19 | 6.68 | 6.00 | 6.25 | 6.25 | -1.57% | 12,569 |
| Jul 28, 2026 | 6.25 | 6.50 | 6.25 | 6.35 | 6.35 | -1.70% | 5,225 |
| Jul 27, 2026 | 6.46 | 6.74 | 6.25 | 6.46 | 6.46 | -1.67% | 6,223 |
| Jul 24, 2026 | 6.94 | 6.94 | 6.35 | 6.57 | 6.57 | 1.70% | 29,371 |