Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
6.71
-0.12 (-1.76%)
Aug 25, 2026, 4:38 AM EDT - Market open
Aeries Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.95 | 6.99 | 6.82 | 6.83 | 6.83 | -1.09% | 10,570 |
| 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 | - | 17,701 |
| 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 |
| Jul 23, 2026 | 6.69 | 7.03 | 6.36 | 6.46 | 6.46 | -5.69% | 11,989 |
| Jul 22, 2026 | 6.27 | 7.08 | 6.25 | 6.85 | 6.85 | 1.63% | 24,950 |
| Jul 21, 2026 | 6.99 | 7.17 | 6.26 | 6.74 | 6.74 | 2.74% | 60,652 |
| Jul 20, 2026 | 6.48 | 6.56 | 6.38 | 6.56 | 6.56 | 0.92% | 11,395 |
| Jul 17, 2026 | 6.38 | 7.01 | 6.38 | 6.50 | 6.50 | -4.20% | 15,645 |
| Jul 16, 2026 | 6.74 | 7.15 | 6.62 | 6.79 | 6.79 | 7.87% | 31,055 |
| Jul 15, 2026 | 6.23 | 6.69 | 6.22 | 6.29 | 6.29 | -1.49% | 40,389 |
| Jul 14, 2026 | 7.08 | 7.19 | 6.27 | 6.39 | 6.39 | -2.82% | 23,106 |
| Jul 13, 2026 | 6.92 | 7.20 | 6.57 | 6.57 | 6.57 | -5.60% | 25,415 |
| Jul 10, 2026 | 7.29 | 7.29 | 6.83 | 6.96 | 6.96 | -3.33% | 38,259 |
| Jul 9, 2026 | 7.16 | 7.36 | 7.11 | 7.20 | 7.20 | - | 18,128 |
| Jul 8, 2026 | 7.20 | 7.29 | 7.10 | 7.20 | 7.20 | -2.04% | 16,910 |
| Jul 7, 2026 | 7.13 | 7.39 | 7.11 | 7.35 | 7.35 | 2.08% | 14,155 |
| Jul 6, 2026 | 7.31 | 7.31 | 7.13 | 7.20 | 7.20 | -1.91% | 17,245 |
| Jul 2, 2026 | 7.22 | 7.34 | 7.10 | 7.34 | 7.34 | -0.41% | 18,959 |
| Jul 1, 2026 | 7.26 | 7.40 | 7.18 | 7.37 | 7.37 | 1.66% | 8,031 |
| Jun 30, 2026 | 7.25 | 7.33 | 7.10 | 7.25 | 7.25 | 0.14% | 21,917 |
| Jun 29, 2026 | 7.17 | 7.44 | 7.15 | 7.24 | 7.24 | -0.14% | 11,214 |
| Jun 26, 2026 | 7.32 | 7.43 | 7.15 | 7.25 | 7.25 | 0.28% | 14,006 |
| 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% | 47,001 |
| 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 | - | 28,610 |
| Jun 18, 2026 | 7.13 | 7.30 | 6.59 | 7.22 | 7.22 | 3.29% | 62,701 |
| Jun 17, 2026 | 6.35 | 7.17 | 6.10 | 6.99 | 6.99 | 8.88% | 67,930 |
| Jun 16, 2026 | 5.50 | 6.49 | 5.50 | 6.42 | 6.42 | 19.55% | 113,843 |
| 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 |