Aeries Technology Inc. (AERT) Historical Stock Data
0.81 ↑0.10 (13.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AERT is down -3.03% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.75 | 0.81 | ↑$0.06 (7.87%) | 0.71 | 0.81 | 39.80K |
| 2024-12-19 | 0.62 | 0.71 | ↑$0.09 (14.70%) | 0.59 | 0.78 | 281.49K |
| 2024-12-18 | 0.61 | 0.59 | ↓$0.02 (-3.28%) | 0.59 | 0.63 | 11.43K |
| 2024-12-17 | 0.65 | 0.61 | ↓$0.04 (-6.44%) | 0.60 | 0.65 | 8.93K |
| 2024-12-16 | 0.59 | 0.63 | ↑$0.04 (6.75%) | 0.59 | 0.69 | 27.67K |
| 2024-12-13 | 0.69 | 0.63 | ↓$0.06 (-8.18%) | 0.60 | 0.71 | 82.38K |
| 2024-12-12 | 0.74 | 0.67 | ↓$0.07 (-9.18%) | 0.66 | 0.75 | 37.66K |
| 2024-12-11 | 0.76 | 0.75 | ↓$0.02 (-2.49%) | 0.75 | 0.77 | 49.65K |
| 2024-12-10 | 0.76 | 0.77 | ↑$0.01 (1.00%) | 0.76 | 0.78 | 6.89K |
| 2024-12-09 | 0.76 | 0.76 | ↑$0.00 (0.13%) | 0.76 | 0.91 | 34.08K |
| 2024-12-06 | 0.73 | 0.77 | ↑$0.03 (4.63%) | 0.73 | 0.80 | 15.18K |
| 2024-12-05 | 0.89 | 0.76 | ↓$0.13 (-15.13%) | 0.76 | 0.90 | 51.92K |
| 2024-12-04 | 0.83 | 0.90 | ↑$0.07 (8.19%) | 0.82 | 0.95 | 23.01K |
| 2024-12-03 | 0.96 | 0.88 | ↓$0.08 (-8.44%) | 0.84 | 0.98 | 56.18K |
| 2024-12-02 | 1.00 | 0.91 | ↓$0.09 (-8.77%) | 0.90 | 1.00 | 88.83K |
| 2024-11-29 | 0.91 | 0.95 | ↑$0.04 (4.40%) | 0.91 | 1.00 | 34.06K |
| 2024-11-27 | 0.99 | 0.90 | ↓$0.09 (-8.84%) | 0.88 | 1.12 | 46.65K |
| 2024-11-26 | 1.07 | 1.00 | ↓$0.07 (-6.54%) | 1.00 | 1.15 | 46.13K |
| 2024-11-25 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.10 | 1.17 | 9.38K |
| 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 |
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