Get the Stockscreener App
0.5685
1.66%
-0.0046
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 04, 2025, is $0.5685.
- 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 23.59% to $0.5685 now.
- The 52-week high stock price for AERT is $2.7995, representing a 392.44% increase from the current share price, occurred on September 12, 2024.
- The 52-week low stock price for AERT is $0.46, indicating a -19.09% 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 04, 2025 | $0.6155 | $0.5527 | $0.0628 | 87,863.0 | -0.82% |
| 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% |
| Aug 25, 2025 | $0.8975 | $0.83 | $0.0675 | 234,686.0 | -0.27% |
| Aug 22, 2025 | $0.92 | $0.7742 | $0.1458 | 493,773.0 | +9.54% |
| Aug 21, 2025 | $0.836 | $0.70 | $0.136 | 339,836.0 | -6.69% |
| Aug 20, 2025 | $0.91 | $0.73 | $0.18 | 463,346.0 | -4.38% |
| Aug 19, 2025 | $0.9396 | $0.8634 | $0.0762 | 339,669.0 | -2.89% |
| Aug 18, 2025 | $1.15 | $0.88 | $0.27 | 2,126,324.0 | -9.00% |
| Aug 15, 2025 | $1.00 | $0.731 | $0.269 | 3,937,802.0 | -9.09% |
| Aug 14, 2025 | $1.45 | $0.95 | $0.50 | 131,652,984.0 | +57.14% |
| Aug 13, 2025 | $0.728 | $0.6664 | $0.0616 | 30,296.0 | +0.00% |
| Aug 12, 2025 | $0.8588 | $0.64 | $0.2188 | 31,951.0 | +2.64% |
| Aug 11, 2025 | $0.8599 | $0.6791 | $0.1808 | 93,155.0 | -14.43% |
| Aug 08, 2025 | $0.8999 | $0.75 | $0.1499 | 29,886.0 | -0.75% |
| Aug 07, 2025 | $0.89 | $0.803 | $0.087 | 6,957.0 | -5.54% |
| Aug 06, 2025 | $0.875 | $0.85 | $0.025 | 2,008.0 | -1.45% |
| Aug 05, 2025 | $0.8999 | $0.85 | $0.0499 | 8,596.0 | -1.97% |
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 | $0.74 | $0.55 | $0.19 | 764,772.0 | -21.64% |
| 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% |
1.20%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):