Get the Stockscreener App
0.735
3.52%
0.025
After Hours:
.74
0.005
+0.68%
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 May 26, 2026, is $0.735.
- 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 $0.2603 on February 24, 2026. Since then, Aeries Technology Inc's stock price has risen over 182.37% to $0.735 now.
- The 52-week high stock price for AERT is $1.5184, representing a 106.59% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for AERT is $0.2603, indicating a -64.59% decrease from the current share price, occurred on February 24, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $0.7548 | $0.72 | $0.0348 | 155,556.0 | +3.52% |
| May 22, 2026 | $0.7598 | $0.7001 | $0.0597 | 120,646.0 | -1.99% |
| May 21, 2026 | $0.7698 | $0.722 | $0.0478 | 152,239.0 | +0.47% |
| May 20, 2026 | $0.73 | $0.7158 | $0.0143 | 37,153.0 | -1.57% |
| May 19, 2026 | $0.7343 | $0.7088 | $0.0255 | 131,136.0 | -0.65% |
| May 18, 2026 | $0.74 | $0.69 | $0.05 | 137,301.0 | +6.87% |
| May 15, 2026 | $0.7079 | $0.6899 | $0.018 | 59,135.0 | -1.44% |
| May 14, 2026 | $0.70 | $0.6606 | $0.0394 | 61,570.0 | +0.57% |
| May 13, 2026 | $0.7138 | $0.6829 | $0.0309 | 63,507.0 | -0.29% |
| May 12, 2026 | $0.745 | $0.6705 | $0.0745 | 102,823.0 | -2.30% |
| May 11, 2026 | $0.7477 | $0.6452 | $0.1025 | 255,328.0 | +10.74% |
| May 08, 2026 | $0.66 | $0.63 | $0.03 | 124,734.0 | +1.59% |
| May 07, 2026 | $0.6601 | $0.6168 | $0.0433 | 108,389.0 | -0.94% |
| May 06, 2026 | $0.66 | $0.615 | $0.045 | 99,373.0 | -1.85% |
| May 05, 2026 | $0.6596 | $0.6201 | $0.0395 | 200,910.0 | +6.20% |
| May 04, 2026 | $0.6599 | $0.6002 | $0.0597 | 264,049.0 | -0.81% |
| May 01, 2026 | $0.6399 | $0.614 | $0.0259 | 240,339.0 | -0.08% |
| Apr 30, 2026 | $0.6305 | $0.5869 | $0.0436 | 139,078.0 | +2.89% |
| Apr 29, 2026 | $0.6437 | $0.5802 | $0.0635 | 320,326.0 | +3.96% |
| Apr 28, 2026 | $0.6101 | $0.58 | $0.0301 | 196,772.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.7698 | $0.6002 | $0.1696 | 2,469,744.0 | +18.45% |
| Apr, 2026 | $0.6499 | $0.33 | $0.3199 | 9,081,326.0 | +98.24% |
| Mar, 2026 | $0.49 | $0.2812 | $0.2088 | 26,601,698.0 | -0.92% |
| Feb, 2026 | $0.5327 | $0.2603 | $0.2724 | 3,985,382.0 | -38.65% |
| 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% |
1.63%
8.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):