Get the Stockscreener App
0.518
1.67%
-0.0088
After Hours:
.52
0.002
+0.39%
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 January 08, 2026, is $0.518.
- 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 12.61% to $0.518 now.
- The 52-week high stock price for AERT is $1.5184, representing a 193.13% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for AERT is $0.46, indicating a -11.20% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $0.537 | $0.5068 | $0.0302 | 80,182.0 | -1.67% |
| Jan 07, 2026 | $0.562 | $0.5206 | $0.0414 | 43,953.0 | -3.78% |
| Jan 06, 2026 | $0.5641 | $0.5382 | $0.0259 | 69,119.0 | +1.73% |
| Jan 05, 2026 | $0.5417 | $0.5112 | $0.0305 | 87,443.0 | +3.30% |
| Jan 02, 2026 | $0.55 | $0.511 | $0.039 | 122,564.0 | +1.07% |
| Dec 31, 2025 | $0.5241 | $0.51 | $0.0141 | 66,328.0 | -0.58% |
| Dec 30, 2025 | $0.53 | $0.51 | $0.02 | 24,282.0 | -0.35% |
| Dec 29, 2025 | $0.54 | $0.51 | $0.03 | 124,651.0 | -2.77% |
| Dec 26, 2025 | $0.5537 | $0.5351 | $0.0186 | 31,761.0 | -0.45% |
| Dec 24, 2025 | $0.565 | $0.535 | $0.03 | 51,984.0 | -4.08% |
| Dec 23, 2025 | $0.574 | $0.55 | $0.024 | 63,877.0 | -0.35% |
| Dec 22, 2025 | $0.59 | $0.5501 | $0.0399 | 45,183.0 | -1.07% |
| Dec 19, 2025 | $0.597 | $0.5521 | $0.0449 | 29,895.0 | -0.75% |
| Dec 18, 2025 | $0.597 | $0.5506 | $0.0464 | 110,306.0 | -1.26% |
| Dec 17, 2025 | $0.5896 | $0.545 | $0.0446 | 55,752.0 | +0.87% |
| Dec 16, 2025 | $0.5949 | $0.5401 | $0.0548 | 95,770.0 | -2.51% |
| Dec 15, 2025 | $0.59 | $0.54 | $0.05 | 159,591.0 | +2.57% |
| Dec 12, 2025 | $0.599 | $0.575 | $0.024 | 96,621.0 | -2.13% |
| Dec 11, 2025 | $0.5999 | $0.575 | $0.0249 | 80,517.0 | +1.21% |
| Dec 10, 2025 | $0.609 | $0.575 | $0.034 | 91,894.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.5641 | $0.5068 | $0.0573 | 483,443.0 | +0.48% |
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% |
1.96%
6.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):