Aeries Technology Inc. (AERT) Historical Stock Data

0.62 ↓0.05 (-8.07%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AERT is up 0.12% a day on average. There have been 16 days where Aeries Technology Inc. closed green and 14 days where AERT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-23	0.68	0.62	↓$0.05 (-8.07%)	0.61	0.68	68.32K
2025-05-22	0.69	0.68	↓$0.01 (-2.03%)	0.67	0.69	3.01K
2025-05-21	0.67	0.67	↑$0.01 (0.98%)	0.65	0.69	3.46K
2025-05-20	0.65	0.69	↑$0.04 (6.07%)	0.65	0.69	8.44K
2025-05-19	0.70	0.65	↓$0.05 (-7.07%)	0.65	0.70	12.76K
2025-05-16	0.66	0.66	↑$0.00 (0.00%)	0.65	0.70	15.26K
2025-05-15	0.73	0.66	↓$0.07 (-10.15%)	0.65	0.73	32.88K
2025-05-14	0.70	0.68	↓$0.02 (-3.57%)	0.68	0.73	24.32K
2025-05-13	0.67	0.68	↑$0.01 (0.91%)	0.66	0.73	10.71K
2025-05-12	0.65	0.64	↓$0.01 (-1.63%)	0.64	0.72	19.62K
2025-05-09	0.63	0.63	↓$0.00 (-0.17%)	0.57	0.71	205.26K
2025-05-08	0.64	0.64	↓$0.00 (-0.16%)	0.62	0.65	7.57K
2025-05-07	0.67	0.65	↓$0.02 (-3.17%)	0.63	0.68	2.28K
2025-05-06	0.65	0.67	↑$0.01 (1.96%)	0.61	0.67	2.32K
2025-05-05	0.65	0.65	↑$0.00 (0.52%)	0.65	0.70	6.71K
2025-05-02	0.70	0.68	↓$0.01 (-2.12%)	0.68	0.73	7.73K
2025-05-01	0.71	0.70	↓$0.01 (-1.83%)	0.68	0.73	3.63K
2025-04-30	0.73	0.74	↑$0.01 (1.37%)	0.67	0.74	17.58K
2025-04-29	0.69	0.72	↑$0.03 (4.97%)	0.69	0.73	4.09K
2025-04-28	0.69	0.73	↑$0.04 (5.65%)	0.67	0.74	10.73K
2025-04-25	0.68	0.69	↑$0.01 (1.84%)	0.68	0.69	664
2025-04-24	0.74	0.70	↓$0.04 (-5.41%)	0.68	0.78	46.26K
2025-04-23	0.71	0.74	↑$0.03 (4.23%)	0.71	0.78	43.18K
2025-04-22	0.71	0.72	↑$0.01 (1.58%)	0.69	0.72	28.91K
2025-04-21	0.71	0.71	↑$0.00 (0.00%)	0.70	0.72	3.01K
2025-04-17	0.69	0.71	↑$0.02 (2.75%)	0.65	0.73	10.61K
2025-04-16	0.65	0.72	↑$0.07 (10.09%)	0.65	0.72	10.20K
2025-04-15	0.69	0.66	↓$0.03 (-4.19%)	0.66	0.69	5.51K
2025-04-14	0.69	0.69	↓$0.01 (-1.07%)	0.67	0.71	7.72K
2025-04-11	0.61	0.68	↑$0.07 (11.26%)	0.55	0.71	379.59K