Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
7.25
-0.09 (-1.23%)
At close: Jun 25, 2026, 4:00 PM EDT
7.23
-0.02 (-0.28%)
After-hours: Jun 25, 2026, 4:10 PM EDT
Aeries Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 7.43 | 7.43 | 7.10 | 7.23 | 7.23 | -1.50% | 21,385 |
| Jun 24, 2026 | 7.20 | 7.44 | 7.19 | 7.34 | 7.34 | 4.26% | 46,898 |
| Jun 23, 2026 | 7.25 | 7.35 | 6.38 | 7.04 | 7.04 | -2.49% | 42,262 |
| Jun 22, 2026 | 7.12 | 7.45 | 7.03 | 7.22 | 7.22 | - | 28,565 |
| Jun 18, 2026 | 7.13 | 7.30 | 6.59 | 7.22 | 7.22 | 3.29% | 62,551 |
| Jun 17, 2026 | 6.35 | 7.17 | 6.10 | 6.99 | 6.99 | 8.88% | 67,669 |
| Jun 16, 2026 | 5.50 | 6.49 | 5.50 | 6.42 | 6.42 | 19.55% | 112,609 |
| Jun 15, 2026 | 6.31 | 6.31 | 5.25 | 5.37 | 5.37 | -7.41% | 85,154 |
| Jun 12, 2026 | 5.60 | 6.90 | 5.60 | 5.80 | 5.80 | 9.85% | 181,708 |
| Jun 11, 2026 | 4.43 | 5.92 | 4.23 | 5.28 | 5.28 | 31.66% | 622,761 |
| Jun 10, 2026 | 6.56 | 6.57 | 3.94 | 4.01 | 4.01 | -36.60% | 136,231 |
| Jun 9, 2026 | 6.40 | 6.96 | 6.04 | 6.33 | 6.33 | 0.75% | 31,275 |
| Jun 8, 2026 | 6.22 | 6.80 | 6.22 | 6.28 | 6.28 | 0.31% | 15,944 |
| Jun 5, 2026 | 6.58 | 6.72 | 6.24 | 6.26 | 6.26 | -6.63% | 19,576 |
| Jun 4, 2026 | 6.24 | 6.72 | 6.20 | 6.70 | 6.70 | 10.05% | 24,643 |
| Jun 3, 2026 | 6.31 | 6.32 | 6.08 | 6.09 | 6.09 | -2.37% | 13,050 |
| Jun 2, 2026 | 6.01 | 6.32 | 6.01 | 6.24 | 6.24 | 0.18% | 8,634 |
| Jun 1, 2026 | 6.00 | 6.23 | 5.88 | 6.23 | 6.23 | 3.81% | 29,503 |
| May 29, 2026 | 6.14 | 6.32 | 6.00 | 6.00 | 6.00 | 1.01% | 7,231 |
| May 28, 2026 | 6.00 | 6.40 | 5.92 | 5.94 | 5.94 | -0.74% | 26,840 |
| May 27, 2026 | 5.76 | 6.13 | 5.76 | 5.98 | 5.98 | 1.77% | 7,165 |
| May 26, 2026 | 5.76 | 6.04 | 5.76 | 5.88 | 5.88 | 3.52% | 19,650 |
| May 22, 2026 | 5.92 | 6.08 | 5.60 | 5.68 | 5.68 | -1.99% | 15,099 |
| May 21, 2026 | 5.92 | 6.16 | 5.78 | 5.80 | 5.80 | 0.47% | 19,310 |
| May 20, 2026 | 5.84 | 5.84 | 5.73 | 5.77 | 5.77 | -1.57% | 4,644 |
| May 19, 2026 | 5.84 | 5.87 | 5.67 | 5.86 | 5.86 | -0.65% | 16,621 |
| May 18, 2026 | 5.88 | 5.92 | 5.52 | 5.90 | 5.90 | 6.87% | 17,237 |
| May 15, 2026 | 5.60 | 5.66 | 5.52 | 5.52 | 5.52 | -1.44% | 7,487 |
| May 14, 2026 | 5.41 | 5.60 | 5.29 | 5.60 | 5.60 | 0.57% | 7,750 |
| May 13, 2026 | 5.46 | 5.71 | 5.46 | 5.57 | 5.57 | -0.29% | 8,051 |
| May 12, 2026 | 5.60 | 5.96 | 5.36 | 5.58 | 5.58 | -2.30% | 13,209 |
| May 11, 2026 | 5.20 | 5.98 | 5.16 | 5.72 | 5.72 | 10.74% | 32,775 |
| May 8, 2026 | 5.04 | 5.28 | 5.04 | 5.16 | 5.16 | 1.59% | 15,591 |
| May 7, 2026 | 5.12 | 5.28 | 4.93 | 5.08 | 5.08 | -0.94% | 13,927 |
| May 6, 2026 | 5.22 | 5.28 | 4.92 | 5.13 | 5.13 | -1.85% | 12,482 |
| May 5, 2026 | 5.03 | 5.28 | 4.96 | 5.23 | 5.22 | 6.20% | 25,224 |
| May 4, 2026 | 5.04 | 5.28 | 4.80 | 4.92 | 4.92 | -0.81% | 33,153 |
| May 1, 2026 | 5.00 | 5.12 | 4.91 | 4.96 | 4.96 | -0.08% | 30,332 |
| Apr 30, 2026 | 4.70 | 5.04 | 4.70 | 4.96 | 4.96 | 2.89% | 17,387 |
| Apr 29, 2026 | 4.73 | 5.15 | 4.64 | 4.83 | 4.82 | 3.96% | 40,705 |
| Apr 28, 2026 | 4.64 | 4.88 | 4.64 | 4.64 | 4.64 | -1.23% | 24,617 |
| Apr 27, 2026 | 4.24 | 4.96 | 4.15 | 4.70 | 4.70 | 10.13% | 32,546 |
| Apr 24, 2026 | 4.72 | 4.88 | 4.00 | 4.27 | 4.27 | -11.31% | 64,517 |
| Apr 23, 2026 | 4.92 | 4.98 | 4.68 | 4.81 | 4.81 | -3.81% | 25,663 |
| Apr 22, 2026 | 4.76 | 5.20 | 4.76 | 5.00 | 5.00 | 4.71% | 36,495 |
| Apr 21, 2026 | 4.56 | 4.88 | 4.56 | 4.78 | 4.78 | 6.74% | 29,952 |
| Apr 20, 2026 | 4.78 | 4.90 | 4.41 | 4.47 | 4.47 | -2.49% | 73,756 |
| Apr 17, 2026 | 4.80 | 4.89 | 4.56 | 4.59 | 4.59 | -1.12% | 32,828 |
| Apr 16, 2026 | 4.78 | 4.88 | 4.64 | 4.64 | 4.64 | -5.67% | 29,291 |
| Apr 15, 2026 | 4.67 | 4.96 | 4.67 | 4.92 | 4.92 | 5.72% | 38,715 |