Aeries Technology, Inc (AERT) NASDAQ

0.61

+0.0074(+1.23%)

Updated at April 30 02:16PM

Currency In USD

AERT Historical Return

If you invested $1000 in Aeries Technology, Inc (AERT) since IPO date, it would be worth $64.62 as of April 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 2 years ago would be worth $60.93, while $1000 invested 1 year ago would be worth $849.73. This corresponds to total returns of -93.54%, -93.91%, -15.03%, respectively, with annualized returns of -46.57%, -60.65%, -15.03%.

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
April 29, 2026	0.58	0.6	0.6	0.64	0.58	325,336
April 28, 2026	0.58	0.58	0.58	0.61	0.58	196,066
April 27, 2026	0.53	0.59	0.59	0.62	0.52	260,095
April 24, 2026	0.59	0.53	0.53	0.61	0.5	511,950
April 23, 2026	0.62	0.6	0.6	0.62	0.59	205,262
April 22, 2026	0.59	0.63	0.63	0.65	0.59	291,178
April 21, 2026	0.57	0.6	0.6	0.61	0.57	239,039
April 20, 2026	0.6	0.56	0.56	0.61	0.55	588,572
April 17, 2026	0.6	0.57	0.57	0.61	0.57	260,777
April 16, 2026	0.6	0.58	0.58	0.61	0.58	223,502
April 15, 2026	0.58	0.62	0.62	0.62	0.58	309,332
April 14, 2026	0.63	0.58	0.58	0.63	0.57	359,134
April 13, 2026	0.58	0.61	0.61	0.63	0.57	319,980
April 10, 2026	0.54	0.58	0.58	0.58	0.54	333,495
April 09, 2026	0.53	0.54	0.54	0.57	0.52	244,446
April 08, 2026	0.5	0.51	0.51	0.55	0.47	374,657
April 07, 2026	0.5	0.47	0.47	0.52	0.47	174,832
April 06, 2026	0.51	0.49	0.49	0.54	0.46	488,600
April 02, 2026	0.4	0.48	0.48	0.49	0.36	836,659
April 01, 2026	0.33	0.4	0.4	0.47	0.33	2.37M
March 31, 2026	0.31	0.31	0.31	0.36	0.3	964,548
March 30, 2026	0.33	0.33	0.33	0.35	0.32	445,421
March 27, 2026	0.33	0.31	0.31	0.39	0.31	752,869
March 26, 2026	0.31	0.31	0.31	0.43	0.31	1.16M
March 25, 2026	0.34	0.31	0.31	0.36	0.3	743,932
March 24, 2026	0.33	0.31	0.31	0.34	0.3	593,603
March 23, 2026	0.32	0.33	0.33	0.33	0.3	427,552
March 20, 2026	0.31	0.3	0.3	0.33	0.28	529,448
March 19, 2026	0.32	0.29	0.29	0.32	0.28	367,399
March 18, 2026	0.36	0.32	0.32	0.38	0.3	681,857
March 17, 2026	0.35	0.36	0.36	0.39	0.34	162,027
March 16, 2026	0.4	0.35	0.35	0.42	0.35	510,015
March 13, 2026	0.37	0.41	0.41	0.43	0.37	309,590
March 12, 2026	0.37	0.37	0.37	0.4	0.37	132,022
March 11, 2026	0.34	0.37	0.37	0.39	0.33	419,383
March 10, 2026	0.31	0.33	0.33	0.35	0.3	610,527
March 09, 2026	0.3	0.3	0.3	0.3	0.28	280,630
March 06, 2026	0.33	0.29	0.29	0.33	0.29	393,123
March 05, 2026	0.38	0.34	0.34	0.39	0.32	327,957
March 04, 2026	0.4	0.39	0.39	0.43	0.38	501,187
March 03, 2026	0.43	0.41	0.41	0.46	0.4	1.11M
March 02, 2026	0.35	0.43	0.43	0.49	0.34	15.35M
February 27, 2026	0.34	0.32	0.32	0.38	0.31	505,603
February 26, 2026	0.32	0.35	0.35	0.37	0.32	847,700
February 25, 2026	0.31	0.33	0.33	0.34	0.29	607,421
February 24, 2026	0.37	0.29	0.29	0.37	0.26	666,418
February 23, 2026	0.37	0.37	0.37	0.38	0.35	60,300
February 20, 2026	0.41	0.38	0.38	0.42	0.34	143,148
February 19, 2026	0.43	0.42	0.42	0.44	0.38	100,119
February 18, 2026	0.45	0.42	0.42	0.48	0.41	352,800
February 17, 2026	0.48	0.45	0.45	0.48	0.44	42,900
February 13, 2026	0.48	0.48	0.48	0.48	0.46	26,506
February 12, 2026	0.47	0.49	0.49	0.5	0.46	22,113
February 11, 2026	0.53	0.5	0.5	0.53	0.45	157,649
February 10, 2026	0.48	0.43	0.43	0.51	0.42	181,200
February 09, 2026	0.48	0.45	0.45	0.5	0.43	289,205
February 06, 2026	0.42	0.43	0.43	0.44	0.41	11,910
February 05, 2026	0.48	0.42	0.42	0.5	0.41	127,500
February 04, 2026	0.52	0.5	0.5	0.52	0.47	33,249
February 03, 2026	0.51	0.51	0.51	0.51	0.48	57,531