Aeries Technology, Inc (AERT) NASDAQ

Currency In USD

AERT Historical Return

If you invested $1000 in Aeries Technology, Inc (AERT) since IPO date, it would be worth $707.09 as of August 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $655.86, while $1000 invested 1 year ago would be worth $7,987. This corresponds to total returns of -29.29%, -34.41%, 698.7%, respectively, with annualized returns of -7.12%, -13.11%, 698.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AERT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 25, 2026	6.88	6.88	6.88	6.88	6.87	40,642
August 24, 2026	6.95	6.83	6.83	6.95	6.82	10,514
August 21, 2026	6.99	6.91	6.91	6.99	6.91	1,377
August 20, 2026	6.95	6.75	6.75	6.99	6.75	17,701
August 19, 2026	6.89	6.75	6.75	6.99	6.75	22,200
August 18, 2026	6.85	6.77	6.77	6.98	6.76	14,525
August 17, 2026	7	6.85	6.85	7.05	6.8	15,700
August 14, 2026	6.95	7.06	7.06	7.06	6.95	3,752
August 13, 2026	6.97	7.04	7.04	7.04	6.5	7,261
August 12, 2026	6.95	7.09	7.09	7.09	6.77	14,441
August 11, 2026	7.14	7.07	7.07	7.14	6.76	22,719
August 10, 2026	7.13	7.06	7.06	7.15	6.5	44,539
August 07, 2026	6.94	7.04	7.04	7.04	6.4	8,595
August 06, 2026	6.51	6.95	6.95	7.14	6.4	19,046
August 05, 2026	6.58	6.4	6.4	6.58	6.35	3,928
August 04, 2026	6.54	6.5	6.5	6.89	6.32	8,610
August 03, 2026	6.55	6.56	6.56	6.58	6.37	6,415
July 31, 2026	6.33	6.25	6.25	6.59	6.25	2,609
July 30, 2026	6.68	6.42	6.42	6.68	6.25	24,331
July 29, 2026	6.19	6.25	6.25	6.68	6	12,568
July 28, 2026	6.25	6.35	6.35	6.5	6.25	5,224
July 27, 2026	6.46	6.46	6.46	6.74	6.25	6,223
July 23, 2026	6.69	6.46	6.46	7.03	6.36	11,988
July 22, 2026	6.27	6.85	6.85	7.08	6.25	24,936
July 21, 2026	6.85	6.74	6.74	7.17	6.26	60,548
July 20, 2026	6.48	6.56	6.56	6.56	6.38	11,394
July 17, 2026	6.38	6.5	6.5	7.01	6.38	15,645
July 16, 2026	6.74	6.79	6.79	7.15	6.62	31,044
July 15, 2026	6.36	6.29	6.29	6.69	6.22	40,201
July 14, 2026	7.08	6.39	6.39	7.19	6.27	23,101
July 13, 2026	6.92	6.57	6.57	7.2	6.57	25,366
July 10, 2026	7.29	6.96	6.96	7.29	6.83	38,133
July 09, 2026	7.16	7.2	7.2	7.36	7.11	18,128
July 08, 2026	7.2	7.2	7.2	7.29	7.1	16,910
July 07, 2026	7.13	7.35	7.35	7.39	7.11	13,105
July 06, 2026	7.31	7.2	7.2	7.31	7.13	17,245
July 02, 2026	7.24	7.34	7.34	7.35	7.1	18,931
July 01, 2026	7.26	7.37	7.37	7.4	7.18	8,031
June 30, 2026	7.25	7.25	7.25	7.33	7.1	21,867
June 29, 2026	7.17	7.24	7.24	7.44	7.15	11,147
June 26, 2026	7.32	7.25	7.25	7.43	7.15	14,005
June 25, 2026	7.43	7.23	7.23	7.43	7.1	21,385
June 24, 2026	7.2	7.34	7.34	7.44	7.19	46,985
June 23, 2026	7.25	7.04	7.04	7.35	6.38	42,262
June 22, 2026	7.12	7.22	7.22	7.45	7.03	28,610
June 18, 2026	7.13	7.22	7.22	7.3	6.59	62,639
June 17, 2026	6.35	6.99	6.99	7.17	6.1	67,710
June 16, 2026	5.5	6.42	6.42	6.49	5.5	113,741
June 15, 2026	6.31	5.37	5.37	6.31	5.25	85,095
June 12, 2026	5.6	5.8	5.8	6.9	5.6	181,247
June 11, 2026	0.55	0.66	0.66	0.74	0.53	4.92M
June 10, 2026	0.78	0.5	0.5	0.82	0.49	1.08M
June 09, 2026	0.8	0.79	0.79	0.87	0.76	248,913
June 08, 2026	0.78	0.78	0.78	0.85	0.78	120,683
June 05, 2026	0.82	0.78	0.78	0.84	0.78	0
June 04, 2026	0.78	0.84	0.84	0.84	0.78	193,679
June 03, 2026	0.79	0.76	0.76	0.79	0.76	97,710
June 02, 2026	0.75	0.78	0.78	0.79	0.75	68,890
June 01, 2026	0.75	0.78	0.78	0.78	0.74	235,713
May 29, 2026	0.77	0.75	0.75	0.79	0.75	57,305