Aeries Technology, Inc - AERT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2025	0.85	0.93	0.93	1.2	0.8	184.54M
September 17, 2025	0.55	0.57	0.57	0.58	0.55	191,400
September 16, 2025	0.6	0.56	0.56	0.61	0.55	258,100
September 15, 2025	0.63	0.61	0.61	0.63	0.58	158,045
September 12, 2025	0.63	0.6	0.6	0.63	0.59	58,439
September 11, 2025	0.6	0.63	0.63	0.63	0.6	84,677
September 10, 2025	0.57	0.6	0.6	0.65	0.56	616,500
September 09, 2025	0.56	0.59	0.59	0.59	0.55	300,958
September 08, 2025	0.57	0.57	0.57	0.58	0.55	142,300
September 05, 2025	0.55	0.57	0.57	0.59	0.55	288,443
September 04, 2025	0.59	0.57	0.57	0.62	0.55	121,188
September 03, 2025	0.61	0.57	0.57	0.65	0.56	146,027
September 02, 2025	0.74	0.62	0.62	0.74	0.55	534,532
August 29, 2025	0.76	0.73	0.73	0.76	0.71	99,850
August 28, 2025	0.75	0.75	0.75	0.78	0.74	152,335
August 27, 2025	0.81	0.77	0.77	0.82	0.76	235,600
August 26, 2025	0.85	0.8	0.8	0.86	0.78	226,348
August 25, 2025	0.85	0.86	0.86	0.9	0.83	234,700
August 22, 2025	0.79	0.86	0.86	0.92	0.77	495,184
August 21, 2025	0.82	0.79	0.79	0.84	0.7	338,325
August 20, 2025	0.87	0.85	0.85	0.91	0.73	471,253
August 19, 2025	0.86	0.88	0.88	0.94	0.86	343,232
August 18, 2025	0.88	0.91	0.91	1.15	0.88	2.24M
August 15, 2025	0.93	1	1	1	0.73	3.97M
August 14, 2025	1.06	1.1	1.1	1.45	0.95	131.63M
August 13, 2025	0.7	0.7	0.7	0.73	0.67	30,320
August 12, 2025	0.68	0.7	0.7	0.86	0.64	32,051
August 11, 2025	0.81	0.68	0.68	0.86	0.68	93,200
August 08, 2025	0.85	0.8	0.8	0.9	0.75	29,982
August 07, 2025	0.85	0.8	0.8	0.89	0.8	7,000
August 06, 2025	0.85	0.85	0.85	0.87	0.85	2,046
August 05, 2025	0.9	0.86	0.86	0.9	0.85	8,600
August 04, 2025	0.9	0.88	0.88	0.9	0.86	10,200
August 01, 2025	0.85	0.85	0.85	0.88	0.82	24,035
July 31, 2025	0.9	0.88	0.88	0.9	0.85	33,013
July 30, 2025	0.9	0.9	0.9	0.9	0.86	6,500
July 29, 2025	0.88	0.88	0.88	0.9	0.86	14,037
July 28, 2025	1.04	0.89	0.89	1.04	0.8	146,513
July 25, 2025	0.95	0.93	0.93	0.96	0.93	8,316
July 24, 2025	0.97	0.95	0.95	0.97	0.95	3,947
July 23, 2025	0.98	0.97	0.97	0.99	0.97	5,300
July 22, 2025	0.99	0.97	0.97	0.99	0.93	8,118
July 21, 2025	1.03	0.98	0.98	1.03	0.94	184,100
July 18, 2025	1.06	1	1	1.06	1	273,093
July 17, 2025	1.05	1.06	1.06	1.09	1.03	46,185
July 16, 2025	1.04	1.08	1.08	1.1	1.04	21,100
July 15, 2025	1.04	1.03	1.03	1.07	1.03	99,600
July 14, 2025	1.07	1.05	1.05	1.09	1.04	16,345
July 11, 2025	1.12	1.08	1.08	1.12	1.05	16,900
July 10, 2025	1.06	1.1	1.1	1.12	1.01	22,205
July 09, 2025	1.04	1.07	1.07	1.11	1.04	54,832
July 08, 2025	1.03	1.09	1.09	1.14	1.03	21,203
July 07, 2025	1.16	1.1	1.1	1.18	1.08	45,019
July 03, 2025	1.24	1.13	1.13	1.32	1.07	59,031
July 02, 2025	1.15	1.22	1.22	1.24	0.9	155,873
July 01, 2025	1.16	1.17	1.17	1.37	1.11	178,100
June 30, 2025	1.09	1.22	1.22	1.33	1.05	267,329
June 27, 2025	1.14	1.03	1.03	1.14	1.03	105,158
June 26, 2025	1.11	1.06	1.06	1.15	1.04	228,959
June 25, 2025	1.06	1.06	1.06	1.1	1.05	43,600

Aeries Technology, Inc (AERT) NASDAQ