Get the Stockscreener App
0.8001
8.03%
-0.0699
Aeries Technology Inc Stock (AERT) Price History
The historical daily chart and data for Aeries Technology Inc stock (AERT), show that the latest closing stock price as of September 25, 2025, is $0.8001.
- Aeries Technology Inc all-time high stock price is $3.12, occurred on January 12, 2024.
- The lowest Aeries Technology Inc stock price recorded was $0.46 on February 25, 2025. Since then, Aeries Technology Inc's stock price has risen over 73.93% to $0.8001 now.
- The 52-week high stock price for AERT is $2.70, representing a 237.46% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for AERT is $0.46, indicating a -42.51% decrease from the current share price, occurred on February 25, 2025.
The table below shows more information about AERT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2025 | $0.8421 | $0.7615 | $0.0806 | 344,051.0 | -8.03% |
| Sep 24, 2025 | $0.9272 | $0.8637 | $0.0635 | 970,411.0 | -1.93% |
| Sep 23, 2025 | $0.89 | $0.7606 | $0.1294 | 797,565.0 | +2.02% |
| Sep 22, 2025 | $0.918 | $0.83 | $0.088 | 1,391,447.0 | +2.29% |
| Sep 19, 2025 | $0.93 | $0.82 | $0.11 | 3,077,877.0 | -8.60% |
| Sep 18, 2025 | $1.20 | $0.801 | $0.399 | 185,497,873.0 | +63.85% |
| Sep 17, 2025 | $0.5835 | $0.55 | $0.0335 | 184,797.0 | +0.82% |
| Sep 16, 2025 | $0.6096 | $0.55 | $0.0596 | 175,964.0 | -7.22% |
| Sep 15, 2025 | $0.625 | $0.58 | $0.045 | 155,113.0 | +0.17% |
| Sep 12, 2025 | $0.6261 | $0.5927 | $0.0334 | 61,151.0 | -3.28% |
| Sep 11, 2025 | $0.634 | $0.60 | $0.034 | 84,677.0 | +4.38% |
| Sep 10, 2025 | $0.648 | $0.5602 | $0.0878 | 613,584.0 | +2.42% |
| Sep 09, 2025 | $0.59 | $0.5511 | $0.0389 | 133,541.0 | +2.99% |
| Sep 08, 2025 | $0.5799 | $0.5517 | $0.0282 | 140,134.0 | -0.39% |
| Sep 05, 2025 | $0.588 | $0.55 | $0.038 | 288,460.0 | +0.44% |
| Sep 04, 2025 | $0.6155 | $0.5527 | $0.0628 | 121,188.0 | -0.80% |
| Sep 03, 2025 | $0.65 | $0.5637 | $0.0863 | 143,238.0 | -7.27% |
| Sep 02, 2025 | $0.74 | $0.55 | $0.19 | 533,671.0 | -14.81% |
| Aug 29, 2025 | $0.7633 | $0.7118 | $0.0515 | 96,629.0 | -2.87% |
| Aug 28, 2025 | $0.7764 | $0.7383 | $0.0381 | 152,417.0 | -3.01% |
| Aug 27, 2025 | $0.8195 | $0.758 | $0.0615 | 235,069.0 | -4.22% |
| Aug 26, 2025 | $0.8637 | $0.7837 | $0.08 | 231,347.0 | -6.68% |
Aeries Technology Inc Stock (AERT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aeries Technology Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AERT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aeries Technology Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aeries Technology Inc Stock (AERT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1.20 | $0.55 | $0.65 | 194,714,742.0 | +10.30% |
| Aug, 2025 | $1.45 | $0.64 | $0.81 | 140,540,932.0 | -17.25% |
| Jul, 2025 | $1.37 | $0.80 | $0.57 | 1,408,782.0 | -28.15% |
| Jun, 2025 | $1.52 | $0.5717 | $0.9467 | 6,197,960.0 | +102.62% |
| May, 2025 | $0.7348 | $0.5501 | $0.1847 | 463,033.0 | -18.64% |
| Apr, 2025 | $0.7849 | $0.55 | $0.2349 | 1,460,442.0 | +27.59% |
| Mar, 2025 | $0.70 | $0.55 | $0.15 | 367,615.0 | -5.46% |
| Feb, 2025 | $0.72 | $0.46 | $0.26 | 2,094,624.0 | +1.62% |
| Jan, 2025 | $1.28 | $0.51 | $0.77 | 2,079,526.0 | -35.09% |
Aeries Technology Inc Stock (AERT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.67 | $0.5855 | $2.08 | 13,789,544.0 | +50.53% |
| Nov, 2024 | $1.75 | $0.876 | $0.874 | 422,808.0 | -41.36% |
| Oct, 2024 | $2.65 | $1.59 | $1.05 | 1,649,897.0 | -29.47% |
| Sep, 2024 | $2.80 | $1.72 | $1.08 | 1,331,447.0 | +20.26% |
| Aug, 2024 | $2.93 | $1.62 | $1.31 | 552,580.0 | -20.08% |
| Jul, 2024 | $2.77 | $1.68 | $1.09 | 1,660,778.0 | +26.46% |
| Jun, 2024 | $1.98 | $1.32 | $0.6561 | 694,617.0 | +34.81% |
| May, 2024 | $2.15 | $1.29 | $0.865 | 1,155,766.0 | -31.94% |
| Apr, 2024 | $2.59 | $1.90 | $0.69 | 291,032.0 | -19.84% |
| Mar, 2024 | $2.60 | $2.16 | $0.4411 | 342,218.0 | +7.98% |
| Feb, 2024 | $2.63 | $2.11 | $0.52 | 259,294.0 | +7.69% |
| Jan, 2024 | $3.12 | $2.00 | $1.12 | 10,081,992.0 | -11.60% |
Aeries Technology Inc Stock (AERT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.74 | $2.26 | $0.48 | 529,289.0 | +8.23% |
| Nov, 2023 | $2.73 | $1.69 | $1.04 | 3,288,036.0 | +0.00% |
1.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):