Aeries Technology Inc. (AERT) Historical Stock Data
1.05 ↓0.10 (-8.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AERT is down -3.19% a day on average. There have been 9 days where Aeries Technology Inc. closed green and 21 days where AERT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.17 | 1.05 | ↓$0.12 (-10.26%) | 1.05 | 1.17 | 30.23K |
| 2024-11-21 | 1.22 | 1.15 | ↓$0.07 (-5.35%) | 1.15 | 1.22 | 1.72K |
| 2024-11-20 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.15 | 1.26 | 15.44K |
| 2024-11-19 | 1.22 | 1.16 | ↓$0.06 (-4.92%) | 1.16 | 1.28 | 22.72K |
| 2024-11-18 | 1.18 | 1.26 | ↑$0.08 (6.78%) | 1.13 | 1.27 | 6.73K |
| 2024-11-15 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.00 | 1.13 | 11K |
| 2024-11-14 | 1.26 | 1.19 | ↓$0.07 (-5.56%) | 1.19 | 1.33 | 10.86K |
| 2024-11-13 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.18 | 1.39 | 19.94K |
| 2024-11-12 | 1.32 | 1.22 | ↓$0.10 (-7.58%) | 1.18 | 1.39 | 5.19K |
| 2024-11-11 | 1.31 | 1.24 | ↓$0.07 (-5.34%) | 1.24 | 1.50 | 23.97K |
| 2024-11-08 | 1.58 | 1.27 | ↓$0.31 (-19.62%) | 1.13 | 1.58 | 66.26K |
| 2024-11-07 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.56 | 1.64 | 14.75K |
| 2024-11-06 | 1.66 | 1.59 | ↓$0.07 (-3.93%) | 1.59 | 1.75 | 31.15K |
| 2024-11-05 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.59 | 1.72 | 10.02K |
| 2024-11-04 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.60 | 1.69 | 10.80K |
| 2024-11-01 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.59 | 1.71 | 5.90K |
| 2024-10-31 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.59 | 1.85 | 27.24K |
| 2024-10-30 | 1.75 | 1.65 | ↓$0.10 (-5.71%) | 1.64 | 1.93 | 34.59K |
| 2024-10-29 | 1.70 | 1.69 | ↓$0.01 (-0.60%) | 1.65 | 1.93 | 63.94K |
| 2024-10-28 | 1.90 | 1.73 | ↓$0.17 (-8.95%) | 1.73 | 2.01 | 18.85K |
| 2024-10-25 | 1.84 | 1.85 | ↑$0.01 (0.54%) | 1.81 | 1.92 | 10.91K |
| 2024-10-24 | 1.94 | 1.82 | ↓$0.12 (-6.19%) | 1.82 | 2.18 | 105.78K |
| 2024-10-23 | 1.75 | 1.92 | ↑$0.17 (9.74%) | 1.75 | 2.11 | 401.86K |
| 2024-10-22 | 1.73 | 1.80 | ↑$0.07 (4.05%) | 1.60 | 2.03 | 41.22K |
| 2024-10-21 | 1.90 | 1.70 | ↓$0.20 (-10.53%) | 1.70 | 2.15 | 191.67K |
| 2024-10-18 | 1.90 | 1.79 | ↓$0.11 (-5.79%) | 1.75 | 2.05 | 149.72K |
| 2024-10-17 | 1.96 | 1.92 | ↓$0.04 (-2.16%) | 1.90 | 2.29 | 177.76K |
| 2024-10-16 | 2.06 | 1.93 | ↓$0.13 (-6.31%) | 1.80 | 2.30 | 145.36K |
| 2024-10-15 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 2.05 | 2.24 | 6.68K |
| 2024-10-14 | 2.07 | 2.09 | ↑$0.02 (0.97%) | 2.07 | 2.36 | 13.93K |
Create an account or log in to view more rows.
$AERT buy
$AERT Longs will be rewarded handsomely
$AERT buy SHARES
$AERT Dumping started...
Get out while you can...
$AERT time will come
$AERT let’s gooooo
$AERT take us to the moon
lets goooooo
$AERT wtf is going on?
$AERT about to pop IMHO
$AERT I actually want the market pullback 5% is pretty crazy how this market keep going and going