Get the Stockscreener App
0.489
1.35%
-0.0067
Pre-market:
.49
0.001
+0.20%
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 February 12, 2026, is $0.489.
- 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 $0.4059 on February 06, 2026. Since then, Aeries Technology Inc's stock price has risen over 20.47% to $0.489 now.
- The 52-week high stock price for AERT is $1.5184, representing a 210.51% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for AERT is $0.4059, indicating a -16.99% decrease from the current share price, occurred on February 06, 2026.
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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $0.50 | $0.46 | $0.04 | 22,113.0 | -1.35% |
| Feb 11, 2026 | $0.5327 | $0.454 | $0.0787 | 157,631.0 | +14.72% |
| Feb 10, 2026 | $0.505 | $0.421 | $0.084 | 177,891.0 | -4.47% |
| Feb 09, 2026 | $0.50 | $0.4301 | $0.0699 | 288,732.0 | +5.16% |
| Feb 06, 2026 | $0.444 | $0.4059 | $0.0381 | 10,445.0 | +2.62% |
| Feb 05, 2026 | $0.4999 | $0.4115 | $0.0884 | 121,881.0 | -15.74% |
| Feb 04, 2026 | $0.5155 | $0.4651 | $0.0504 | 32,198.0 | -1.89% |
| Feb 03, 2026 | $0.5128 | $0.4773 | $0.0355 | 57,274.0 | +0.22% |
| Feb 02, 2026 | $0.517 | $0.4699 | $0.0471 | 78,770.0 | -1.75% |
| Jan 30, 2026 | $0.53 | $0.505 | $0.025 | 31,149.0 | -2.85% |
| Jan 29, 2026 | $0.5454 | $0.4955 | $0.0499 | 104,138.0 | -1.85% |
| Jan 28, 2026 | $0.5413 | $0.53 | $0.0113 | 26,702.0 | +0.56% |
| Jan 27, 2026 | $0.5425 | $0.525 | $0.0175 | 33,883.0 | +2.48% |
| Jan 26, 2026 | $0.60 | $0.4866 | $0.1134 | 164,735.0 | -9.56% |
| Jan 23, 2026 | $0.5832 | $0.57 | $0.0132 | 10,919.0 | -2.64% |
| Jan 22, 2026 | $0.60 | $0.58 | $0.02 | 65,281.0 | -0.80% |
| Jan 21, 2026 | $0.6005 | $0.566 | $0.0345 | 128,312.0 | -0.18% |
| Jan 20, 2026 | $0.62 | $0.524 | $0.096 | 399,692.0 | +13.50% |
| Jan 16, 2026 | $0.5384 | $0.524 | $0.0144 | 28,362.0 | -1.43% |
| Jan 15, 2026 | $0.5423 | $0.531 | $0.0113 | 52,214.0 | +1.36% |
| Jan 14, 2026 | $0.538 | $0.5169 | $0.0211 | 53,210.0 | +1.18% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $0.5327 | $0.4059 | $0.1268 | 969,048.0 | -5.03% |
| Jan, 2026 | $0.62 | $0.4866 | $0.1334 | 1,628,887.0 | -0.12% |
Aeries Technology Inc Stock (AERT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.6518 | $0.51 | $0.1418 | 2,455,612.0 | -6.26% |
| Nov, 2025 | $0.72 | $0.51 | $0.21 | 3,356,790.0 | -15.30% |
| 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% |
1.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):