Aeries Technology, Inc (AERT)
NASDAQ: AERT · Real-Time Price · USD
4.500
+0.410 (10.02%)
At close: Nov 13, 2026, 4:00 PM EST
4.510
+0.010 (0.22%)
After-hours: Nov 13, 2026, 4:10 PM EST
Aeries Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.56 | 4.73 | 4.10 | 4.50 | 4.50 | 10.02% | 85,025 |
| Nov 12, 2026 | 5.32 | 5.43 | 3.63 | 4.09 | 4.09 | -26.70% | 55,135 |
| Nov 11, 2026 | 5.39 | 5.60 | 5.39 | 5.58 | 5.58 | 4.69% | 8,414 |
| Nov 10, 2026 | 5.08 | 5.52 | 5.08 | 5.33 | 5.33 | 1.23% | 7,163 |
| Nov 9, 2026 | 5.59 | 5.79 | 5.15 | 5.27 | 5.27 | -3.04% | 28,187 |
| Nov 6, 2026 | 5.89 | 5.89 | 5.38 | 5.43 | 5.43 | -2.34% | 1,729 |
| Nov 5, 2026 | 5.75 | 6.00 | 5.33 | 5.56 | 5.56 | -7.02% | 14,826 |
| Nov 4, 2026 | 5.75 | 5.98 | 5.75 | 5.98 | 5.98 | 4.73% | 1,938 |
| Nov 3, 2026 | 6.02 | 6.02 | 5.70 | 5.71 | 5.71 | -5.93% | 14,004 |
| Nov 2, 2026 | 5.90 | 6.29 | 5.61 | 6.07 | 6.07 | 3.58% | 21,164 |
| Oct 30, 2026 | 6.15 | 6.17 | 5.85 | 5.86 | 5.86 | -5.33% | 14,986 |
| Oct 29, 2026 | 6.45 | 6.45 | 6.15 | 6.19 | 6.19 | -0.16% | 14,474 |
| Oct 28, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | 0.49% | 10,479 |
| Oct 27, 2026 | 6.13 | 6.35 | 6.07 | 6.17 | 6.17 | -2.22% | 9,800 |
| Oct 26, 2026 | 6.19 | 6.45 | 6.08 | 6.31 | 6.31 | 3.27% | 12,693 |
| Oct 23, 2026 | 5.90 | 6.15 | 5.80 | 6.11 | 6.11 | 8.72% | 14,219 |
| Oct 22, 2026 | 5.82 | 5.92 | 5.45 | 5.62 | 5.62 | -4.42% | 65,354 |
| Oct 21, 2026 | 6.16 | 6.17 | 5.85 | 5.88 | 5.88 | -3.13% | 15,501 |
| 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% | 22,877 |
| Oct 16, 2026 | 6.67 | 7.07 | 6.25 | 6.25 | 6.25 | -5.23% | 5,136 |
| Oct 15, 2026 | 6.43 | 6.75 | 6.35 | 6.60 | 6.60 | 4.02% | 3,422 |
| Oct 14, 2026 | 6.50 | 6.51 | 5.95 | 6.34 | 6.34 | 2.42% | 51,226 |
| Oct 13, 2026 | 6.22 | 6.33 | 6.19 | 6.19 | 6.19 | 2.36% | 20,354 |
| Oct 12, 2026 | 7.21 | 7.66 | 6.01 | 6.05 | 6.05 | -12.36% | 144,153 |
| Oct 9, 2026 | 6.96 | 6.97 | 6.90 | 6.90 | 6.90 | -1.99% | 3,560 |
| 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% | 9,714 |
| Oct 6, 2026 | 7.06 | 7.30 | 6.91 | 7.23 | 7.23 | 7.11% | 2,268 |
| Oct 5, 2026 | 7.43 | 7.43 | 6.75 | 6.75 | 6.75 | -8.91% | 11,671 |
| 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 |