Get the Stockscreener App
0.595
4.00%
0.0229
Pre-market:
.60
0.005
+0.84%
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 November 24, 2025, is $0.595.
- 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 29.35% to $0.595 now.
- The 52-week high stock price for AERT is $2.67, representing a 348.74% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for AERT is $0.46, indicating a -22.69% 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 |
|---|---|---|---|---|---|
| Nov 24, 2025 | $0.6251 | $0.58 | $0.0451 | 163,122.0 | +4.00% |
| Nov 21, 2025 | $0.5891 | $0.57 | $0.0191 | 84,979.0 | -2.90% |
| Nov 20, 2025 | $0.619 | $0.5702 | $0.0488 | 188,960.0 | -0.24% |
| Nov 19, 2025 | $0.6274 | $0.5801 | $0.0473 | 60,575.0 | -4.76% |
| Nov 18, 2025 | $0.65 | $0.62 | $0.03 | 52,635.0 | -4.61% |
| Nov 17, 2025 | $0.72 | $0.5901 | $0.1299 | 158,004.0 | +8.30% |
| Nov 14, 2025 | $0.61 | $0.5516 | $0.0584 | 93,180.0 | -4.11% |
| Nov 13, 2025 | $0.679 | $0.6118 | $0.0672 | 157,825.0 | -5.11% |
| Nov 12, 2025 | $0.68 | $0.6301 | $0.0499 | 240,898.0 | +5.11% |
| Nov 11, 2025 | $0.65 | $0.6117 | $0.0383 | 116,166.0 | -0.25% |
| Nov 10, 2025 | $0.68 | $0.625 | $0.055 | 266,102.0 | -2.75% |
| Nov 07, 2025 | $0.6663 | $0.60 | $0.0663 | 352,428.0 | +6.94% |
| Nov 06, 2025 | $0.6252 | $0.565 | $0.0602 | 167,689.0 | -3.37% |
| Nov 05, 2025 | $0.6401 | $0.6003 | $0.0398 | 83,279.0 | +0.48% |
| Nov 04, 2025 | $0.647 | $0.6208 | $0.0262 | 65,501.0 | -1.73% |
| Nov 03, 2025 | $0.66 | $0.63 | $0.03 | 193,607.0 | -2.89% |
| Oct 31, 2025 | $0.6933 | $0.635 | $0.0583 | 188,124.0 | -3.42% |
| Oct 30, 2025 | $0.7399 | $0.667 | $0.0729 | 294,388.0 | -9.81% |
| Oct 29, 2025 | $0.8052 | $0.7335 | $0.0717 | 529,892.0 | +4.08% |
| Oct 28, 2025 | $0.77 | $0.70 | $0.07 | 542,677.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.72 | $0.5516 | $0.1684 | 2,608,072.0 | -8.88% |
| Oct, 2025 | $0.8294 | $0.55 | $0.2794 | 19,458,044.0 | -3.96% |
| Sep, 2025 | $1.20 | $0.55 | $0.65 | 195,969,695.0 | -6.27% |
| 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% |
5.38%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):