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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	0.7	0.68	0.68	0.73	0.68	7,753
May 01, 2025	0.71	0.7	0.7	0.73	0.68	3,690
April 30, 2025	0.73	0.74	0.74	0.74	0.67	17,600
April 29, 2025	0.69	0.72	0.72	0.73	0.69	4,100
April 28, 2025	0.69	0.73	0.73	0.74	0.67	10,731
April 25, 2025	0.68	0.69	0.69	0.69	0.68	971
April 24, 2025	0.74	0.7	0.7	0.78	0.68	46,347
April 23, 2025	0.71	0.74	0.74	0.78	0.71	43,279
April 22, 2025	0.71	0.72	0.72	0.72	0.69	28,910
April 21, 2025	0.71	0.71	0.71	0.72	0.7	3,008
April 17, 2025	0.69	0.71	0.71	0.73	0.65	10,607
April 16, 2025	0.65	0.72	0.72	0.72	0.65	10,264
April 15, 2025	0.69	0.66	0.66	0.69	0.66	6,063
April 14, 2025	0.69	0.69	0.69	0.71	0.67	7,716
April 11, 2025	0.61	0.68	0.68	0.71	0.55	379,800
April 10, 2025	0.61	0.6	0.6	0.63	0.58	6,300
April 09, 2025	0.63	0.63	0.63	0.67	0.58	134,900
April 08, 2025	0.64	0.59	0.59	0.65	0.57	72,200
April 07, 2025	0.57	0.61	0.61	0.68	0.55	129,832
April 04, 2025	0.62	0.59	0.59	0.69	0.55	59,400
April 03, 2025	0.55	0.67	0.67	0.74	0.55	501,832
April 02, 2025	0.57	0.59	0.59	0.63	0.55	25,196

Aeries Technology, Inc (AERT) NASDAQ