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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 24, 2025	1.13	1.06	1.06	1.14	1.03	105,200
June 23, 2025	1.26	1.14	1.14	1.28	1.05	132,493
June 20, 2025	1.51	1.19	1.19	1.52	1.16	246,937
June 18, 2025	1.3	1.33	1.33	1.4	1.18	638,411
June 17, 2025	0.95	1.18	1.18	1.24	0.95	541,907
June 16, 2025	0.81	0.99	0.99	1.32	0.81	1.27M
June 13, 2025	0.8	0.84	0.84	0.95	0.78	54,500
June 12, 2025	0.83	0.81	0.81	0.9	0.8	83,612
June 11, 2025	0.77	0.86	0.86	0.91	0.77	297,749
June 10, 2025	0.68	0.8	0.8	1.06	0.65	2.08M
June 09, 2025	0.69	0.69	0.69	0.7	0.67	10,400
June 06, 2025	0.65	0.69	0.69	0.69	0.65	1,624
June 05, 2025	0.64	0.69	0.69	0.69	0.64	13,011
June 04, 2025	0.64	0.66	0.66	0.66	0.64	11,479
June 03, 2025	0.66	0.66	0.66	0.66	0.64	11,000
June 02, 2025	0.66	0.66	0.66	0.66	0.57	144,334
May 30, 2025	0.68	0.6	0.6	0.68	0.55	15,421
May 29, 2025	0.6	0.6	0.6	0.66	0.6	26,000
May 28, 2025	0.62	0.61	0.61	0.64	0.61	4,407
May 27, 2025	0.66	0.62	0.62	0.66	0.62	7,249
May 23, 2025	0.68	0.62	0.62	0.68	0.61	68,319
May 22, 2025	0.69	0.68	0.68	0.69	0.67	3,008
May 21, 2025	0.67	0.67	0.67	0.69	0.65	3,459
May 20, 2025	0.65	0.69	0.69	0.69	0.65	8,440
May 19, 2025	0.7	0.65	0.65	0.7	0.65	12,761
May 16, 2025	0.66	0.66	0.66	0.7	0.65	15,300
May 15, 2025	0.73	0.66	0.66	0.73	0.65	33,266
May 14, 2025	0.7	0.68	0.68	0.73	0.68	24,319
May 13, 2025	0.67	0.68	0.68	0.73	0.66	10,710
May 12, 2025	0.65	0.64	0.64	0.72	0.64	19,616
May 09, 2025	0.63	0.63	0.63	0.71	0.57	205,300
May 08, 2025	0.64	0.64	0.64	0.65	0.62	7,600
May 07, 2025	0.67	0.65	0.65	0.68	0.63	2,300
May 06, 2025	0.65	0.67	0.67	0.67	0.61	2,316
May 05, 2025	0.65	0.65	0.65	0.7	0.65	6,712

Aeries Technology, Inc (AERT) NASDAQ