NasdaqCM - Delayed Quote
USD
Aeries Technology, Inc (AERT)
5.86
-0.33
(-5.33%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.15
6.17
5.85
5.86
5.86
15,000
Oct 29, 2026
6.45
6.45
6.15
6.19
6.19
14,500
Oct 28, 2026
6.40
6.40
6.20
6.20
6.20
10,500
Oct 27, 2026
6.13
6.35
6.07
6.17
6.17
9,800
Oct 26, 2026
6.19
6.45
6.07
6.31
6.31
12,700
Oct 23, 2026
5.90
6.15
5.80
6.11
6.11
14,200
Oct 22, 2026
5.82
5.92
5.45
5.62
5.62
65,400
Oct 21, 2026
6.16
6.17
5.85
5.88
5.88
15,500
Oct 20, 2026
6.00
6.30
6.00
6.07
6.07
24,300
Oct 19, 2026
6.30
6.41
5.49
5.90
5.90
22,900
Oct 16, 2026
6.67
7.07
6.25
6.25
6.25
5,100
Oct 15, 2026
6.43
6.75
6.35
6.59
6.59
3,400
Oct 14, 2026
6.50
6.51
5.95
6.34
6.34
51,200
Oct 13, 2026
6.22
6.33
6.19
6.19
6.19
20,400
Oct 12, 2026
7.21
7.66
6.01
6.05
6.05
144,200
Oct 9, 2026
6.95
6.97
6.90
6.90
6.90
3,600
Oct 8, 2026
6.94
7.17
6.94
7.04
7.04
7,100
Oct 7, 2026
7.20
7.34
6.92
6.92
6.92
9,700
Oct 6, 2026
7.06
7.30
6.91
7.23
7.23
2,300
Oct 5, 2026
7.43
7.43
6.75
6.75
6.75
11,700
Oct 2, 2026
7.11
7.41
6.90
7.41
7.41
13,600
Oct 1, 2026
7.14
7.52
7.04
7.24
7.24
11,000
Sep 30, 2026
7.85
7.85
7.09
7.38
7.38
7,000
Sep 29, 2026
7.43
7.96
7.40
7.82
7.82
26,100
Sep 28, 2026
6.92
7.66
6.92
7.22
7.22
25,000
Sep 25, 2026
6.83
7.11
6.83
7.10
7.10
2,100
Sep 24, 2026
7.00
7.27
6.83
7.24
7.24
24,400
Sep 23, 2026
6.85
7.09
6.83
7.02
7.02
15,600
Sep 22, 2026
6.95
7.00
6.84
6.90
6.90
1,000
Sep 21, 2026
6.93
7.08
6.80
6.85
6.85
5,700
Sep 18, 2026
6.82
7.08
6.81
7.08
7.08
3,500
Sep 17, 2026
6.79
6.95
6.79
6.91
6.91
10,100
Sep 16, 2026
6.81
6.93
6.70
6.77
6.77
14,000
Sep 15, 2026
6.79
6.89
6.75
6.81
6.81
9,200
Sep 14, 2026
7.08
7.18
6.72
7.08
7.08
21,000
Sep 11, 2026
6.78
6.95
6.70
6.85
6.85
14,800
Sep 10, 2026
6.86
6.96
6.70
6.78
6.78
8,800
Sep 9, 2026
7.06
7.09
6.53
6.71
6.71
68,400
Sep 8, 2026
6.94
7.15
6.90
7.08
7.08
21,400
Sep 4, 2026
7.24
7.28
6.94
7.18
7.18
6,500
Sep 3, 2026
7.48
7.65
7.19
7.24
7.24
4,200
Sep 2, 2026
7.30
7.49
6.98
7.23
7.23
9,500
Sep 1, 2026
7.09
7.38
7.01
7.28
7.28
27,800
Aug 31, 2026
7.26
7.61
7.12
7.12
7.12
25,700
Aug 28, 2026
6.96
7.22
6.85
7.06
7.06
33,800
Aug 27, 2026
6.98
6.98
6.85
6.87
6.87
11,700
Aug 26, 2026
6.87
7.04
6.87
6.97
6.97
5,400
Aug 25, 2026
6.95
6.99
6.87
6.88
6.88
40,700
Aug 24, 2026
6.95
6.99
6.82
6.83
6.83
10,600
Aug 21, 2026
6.99
6.99
6.91
6.91
6.91
1,400
Aug 20, 2026
6.95
6.99
6.75
6.75
6.75
17,700
Aug 19, 2026
6.89
6.99
6.75
6.75
6.75
22,400
Aug 18, 2026
6.95
6.98
6.76
6.77
6.77
14,700
Aug 17, 2026
7.00
7.05
6.80
6.85
6.85
15,700
Aug 14, 2026
6.95
7.06
6.95
7.06
7.06
3,800
Aug 13, 2026
6.97
7.09
6.50
7.04
7.04
7,300
Aug 12, 2026
6.95
7.09
6.77
7.09
7.09
14,900
Aug 11, 2026
7.14
7.14
6.75
7.07
7.07
22,700
Aug 10, 2026
7.13
7.15
6.50
7.06
7.06
44,500
Aug 7, 2026
6.94
7.04
6.40
7.04
7.04
8,900
Aug 6, 2026
6.51
7.14
6.40
6.95
6.95
19,000
Aug 5, 2026
6.57
6.57
6.35
6.40
6.40
3,900
Aug 4, 2026
6.54
6.89
6.32
6.50
6.50
8,600
Aug 3, 2026
6.55
6.58
6.37
6.56
6.56
6,400
Jul 31, 2026
6.33
6.59
6.25
6.25
6.25
2,600
Jul 30, 2026
6.68
6.68
6.25
6.42
6.42
24,300
Jul 29, 2026
6.19
6.68
6.00
6.25
6.25
12,600
Jul 28, 2026
6.25
6.50
6.25
6.35
6.35
5,200
Jul 27, 2026
6.46
6.74
6.25
6.46
6.46
6,200
Jul 24, 2026
6.94
6.94
6.35
6.57
6.57
29,400
Jul 23, 2026
6.69
7.03
6.36
6.46
6.46
12,000
Jul 22, 2026
6.27
7.08
6.25
6.85
6.85
24,900
Jul 21, 2026
6.99
7.17
6.26
6.74
6.74
60,700
Jul 20, 2026
6.48
6.56
6.38
6.56
6.56
11,400
Jul 17, 2026
6.38
7.01
6.38
6.50
6.50
15,600
Jul 16, 2026
6.74
7.15
6.61
6.78
6.78
31,100
Jul 15, 2026
6.23
6.69
6.22
6.29
6.29
40,400
Jul 14, 2026
7.08
7.19
6.27
6.39
6.39
23,100
Jul 13, 2026
6.92
7.20
6.57
6.57
6.57
25,400
Jul 10, 2026
7.28
7.28
6.83
6.96
6.96
38,300
Jul 9, 2026
7.16
7.36
7.11
7.20
7.20
18,100
Jul 8, 2026
7.20
7.29
7.10
7.20
7.20
16,900
Jul 7, 2026
7.13
7.39
7.11
7.35
7.35
14,200
Jul 6, 2026
7.31
7.31
7.13
7.20
7.20
17,200
Jul 2, 2026
7.22
7.34
7.10
7.34
7.34
19,000
Jul 1, 2026
7.26
7.40
7.18
7.37
7.37
8,000
Jun 30, 2026
7.25
7.33
7.10
7.25
7.25
21,900
Jun 29, 2026
7.17
7.44
7.15
7.24
7.24
11,100
Jun 26, 2026
7.32
7.43
7.15
7.25
7.25
14,000
Jun 25, 2026
7.43
7.43
7.10
7.23
7.23
21,400
Jun 24, 2026
7.20
7.44
7.19
7.34
7.34
47,000
Jun 23, 2026
7.25
7.35
6.38
7.04
7.04
42,300
Jun 22, 2026
7.12
7.45
7.03
7.22
7.22
28,600
Jun 18, 2026
7.13
7.30
6.59
7.22
7.22
62,600
Jun 17, 2026
6.35
7.17
6.10
6.99
6.99
67,700
Jun 16, 2026
5.50
6.49
5.50
6.42
6.42
113,800
Jun 15, 2026
6.31
6.31
5.25
5.37
5.37
85,100
Jun 12, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
5.60
6.90
5.60
5.80
5.80
181,300
Jun 11, 2026
4.43
5.92
4.23
5.28
5.28
622,763
Jun 10, 2026
6.56
6.58
3.94
4.01
4.01
136,225
Jun 9, 2026
6.40
6.96
6.04
6.33
6.33
31,275
Jun 8, 2026
6.22
6.80
6.22
6.28
6.28
15,950
Jun 5, 2026
6.58
6.72
6.24
6.26
6.26
19,575
Jun 4, 2026
6.24
6.72
6.20
6.70
6.70
24,650
Jun 3, 2026
6.31
6.32
6.08
6.10
6.10
13,050
Jun 2, 2026
6.01
6.32
6.01
6.24
6.24
8,613
Jun 1, 2026
6.00
6.23
5.88
6.23
6.23
29,475
May 29, 2026
6.14
6.32
6.00
6.00
6.00
7,163
May 28, 2026
6.00
6.40
5.92
5.94
5.94
26,800
May 27, 2026
5.76
6.13
5.76
5.98
5.98
7,150
May 26, 2026
5.76
6.04
5.76
5.88
5.88
19,450
May 22, 2026
5.92
6.08
5.60
5.68
5.68
15,075
May 21, 2026
5.92
6.16
5.78
5.79
5.79
19,313
May 20, 2026
5.84
5.84
5.73
5.77
5.77
4,650
May 19, 2026
5.84
5.87
5.67
5.86
5.86
16,625
May 18, 2026
5.88
5.92
5.52
5.90
5.90
17,225
May 15, 2026
5.60
5.66
5.52
5.52
5.52
7,488
May 14, 2026
5.41
5.60
5.29
5.60
5.60
7,713
May 13, 2026
5.46
5.71
5.46
5.57
5.57
8,050
May 12, 2026
5.60
5.96
5.37
5.58
5.58
13,213
May 11, 2026
5.20
5.98
5.16
5.71
5.71
32,775
May 8, 2026
5.04
5.28
5.04
5.16
5.16
15,588
May 7, 2026
5.12
5.28
4.94
5.08
5.08
13,925
May 6, 2026
5.22
5.28
4.92
5.13
5.13
12,488
May 5, 2026
5.03
5.28
4.96
5.22
5.22
25,225
May 4, 2026
5.04
5.28
4.80
4.92
4.92
33,150
May 1, 2026
5.00
5.12
4.91
4.96
4.96
30,325
Apr 30, 2026
4.70
5.05
4.70
4.97
4.97
17,388
Apr 29, 2026
4.74
5.15
4.64
4.82
4.82
40,675
Apr 28, 2026
4.64
4.88
4.64
4.64
4.64
24,613
Apr 27, 2026
4.24
4.96
4.14
4.70
4.70
32,550
Apr 24, 2026
4.72
4.88
4.00
4.26
4.26
64,513
Apr 23, 2026
4.92
4.98
4.68
4.81
4.81
25,663
Apr 22, 2026
4.76
5.20
4.76
5.00
5.00
36,500
Apr 21, 2026
4.56
4.88
4.56
4.78
4.78
29,925
Apr 20, 2026
4.78
4.90
4.41
4.47
4.47
73,763
Apr 17, 2026
4.80
4.89
4.56
4.59
4.59
32,825
Apr 16, 2026
4.78
4.88
4.64
4.64
4.64
29,288
Apr 15, 2026
4.67
4.96
4.67
4.92
4.92
38,688
Apr 14, 2026
5.04
5.04
4.58
4.66
4.66
48,938
Apr 13, 2026
4.63
5.00
4.54
4.85
4.85
40,175
Apr 10, 2026
4.28
4.67
4.28
4.65
4.65
41,950
Apr 9, 2026
4.23
4.56
4.17
4.28
4.28
30,800
Apr 8, 2026
4.00
4.37
3.75
4.07
4.07
47,088
Apr 7, 2026
3.98
4.18
3.76
3.77
3.77
21,850
Apr 6, 2026
4.06
4.32
3.68
3.91
3.91
61,238
Apr 2, 2026
3.23
3.92
2.87
3.85
3.85
108,488
Apr 1, 2026
2.64
3.76
2.64
3.23
3.23
297,850
Mar 31, 2026
2.45
2.88
2.43
2.50
2.50
120,725
Mar 30, 2026
2.62
2.80
2.52
2.64
2.64
55,975
Mar 27, 2026
2.64
3.13
2.48
2.48
2.48
93,613
Mar 26, 2026
2.49
3.44
2.45
2.45
2.45
146,050
Mar 25, 2026
2.68
2.85
2.40
2.44
2.44
93,600
Mar 24, 2026
2.64
2.76
2.40
2.44
2.44
74,300
Mar 23, 2026
2.55
2.63
2.40
2.62
2.62
53,150
Mar 20, 2026
2.45
2.60
2.28
2.41
2.41
66,400
Mar 19, 2026
2.53
2.53
2.25
2.30
2.30
46,125
Mar 18, 2026
2.85
3.04
2.40
2.53
2.53
85,425
Mar 17, 2026
2.78
3.09
2.73
2.85
2.85
20,288
Mar 16, 2026
3.23
3.32
2.81
2.83
2.83
63,800
Mar 13, 2026
2.96
3.44
2.96
3.28
3.28
39,000
Mar 12, 2026
2.96
3.19
2.96
2.96
2.96
16,375
Mar 11, 2026
2.75
3.12
2.65
2.97
2.97
52,513
Mar 10, 2026
2.48
2.78
2.41
2.65
2.65
77,100
Mar 9, 2026
2.39
2.42
2.26
2.40
2.40
35,263
Mar 6, 2026
2.62
2.62
2.29
2.34
2.34
49,138
Mar 5, 2026
3.07
3.09
2.59
2.68
2.68
40,763
Mar 4, 2026
3.24
3.42
3.04
3.14
3.14
63,625
Mar 3, 2026
3.44
3.68
3.20
3.30
3.30
140,175
Mar 2, 2026
2.80
3.92
2.70
3.44
3.44
1,918,925
Feb 27, 2026
2.74
3.06
2.50
2.53
2.53
63,200
Feb 26, 2026
2.58
2.99
2.52
2.80
2.80
105,963
Feb 25, 2026
2.48
2.72
2.32
2.61
2.61
75,925
Feb 24, 2026
2.95
2.95
2.08
2.29
2.29
83,300
Feb 23, 2026
2.99
3.02
2.80
2.98
2.98
7,538
Feb 20, 2026
3.28
3.33
2.70
3.02
3.02
17,888
Feb 19, 2026
3.44
3.49
3.03
3.38
3.38
12,513
Feb 18, 2026
3.60
3.86
3.25
3.34
3.34
44,100
Feb 17, 2026
3.82
3.86
3.49
3.58
3.58
5,363
Feb 13, 2026
3.86
3.86
3.66
3.86
3.86
3,313
Feb 12, 2026
3.74
4.00
3.68
3.91
3.91
2,763
Feb 11, 2026
4.26
4.26
3.63
3.97
3.97
19,700
Feb 10, 2026
3.82
4.04
3.37
3.46
3.46
22,650
Feb 9, 2026
3.83
4.00
3.44
3.62
3.62
36,150
Feb 6, 2026
3.34
3.55
3.25
3.44
3.44
1,488
Feb 5, 2026
3.86
4.00
3.30
3.35
3.35
15,938
Feb 4, 2026
4.13
4.13
3.72
3.98
3.98
4,150
Feb 3, 2026
4.10
4.10
3.82
4.06
4.06
7,175
Feb 2, 2026
4.14
4.14
3.76
4.05
4.05
9,850
Jan 30, 2026
4.16
4.24
4.04
4.12
4.12
3,888
Jan 29, 2026
4.36
4.36
3.97
4.24
4.24
13,163
Jan 28, 2026
4.24
4.33
4.24
4.32
4.32
4,388
Jan 27, 2026
4.20
4.34
4.20
4.30
4.30
4,238
Jan 26, 2026
4.76
4.80
3.90
4.19
4.19
20,588
Jan 23, 2026
4.66
4.66
4.56
4.63
4.63
1,450
Jan 22, 2026
4.64
4.80
4.64
4.76
4.76
8,163
Jan 21, 2026
4.53
4.81
4.53
4.80
4.80
16,163
Jan 20, 2026
4.20
4.96
4.19
4.81
4.81
50,025
Jan 16, 2026
4.30
4.30
4.19
4.24
4.24
3,675
Jan 15, 2026
4.32
4.34
4.25
4.30
4.30
6,525
Jan 14, 2026
4.14
4.30
4.14
4.24
4.24
6,663
Jan 13, 2026
4.17
4.19
4.14
4.19
4.19
2,950
Jan 12, 2026
4.22
4.24
4.16
4.18
4.18
6,938
Jan 9, 2026
4.29
4.29
4.13
4.22
4.22
6,138
Jan 8, 2026
4.30
4.30
4.06
4.14
4.14
10,275
Jan 7, 2026
4.50
4.50
4.17
4.22
4.22
5,500
Jan 6, 2026
4.35
4.51
4.30
4.38
4.38
8,638
Jan 5, 2026
4.17
4.34
4.09
4.30
4.30
10,938
Jan 2, 2026
4.11
4.40
4.09
4.17
4.17
15,325
Dec 31, 2025
4.08
4.19
4.08
4.13
4.13
9,938
Dec 30, 2025
4.13
4.24
4.08
4.15
4.15
3,138
Dec 29, 2025
4.32
4.32
4.08
4.16
4.16
15,613
Dec 26, 2025
4.40
4.43
4.28
4.28
4.28
4,325
Dec 24, 2025
4.43
4.52
4.28
4.30
4.30
6,500
Dec 23, 2025
4.59
4.59
4.40
4.48
4.48
8,113
Dec 22, 2025
4.59
4.72
4.40
4.50
4.50
10,563
Dec 19, 2025
4.78
4.78
4.42
4.54
4.54
3,738
Dec 18, 2025
4.70
4.78
4.41
4.58
4.58
13,850
Dec 17, 2025
4.48
4.72
4.36
4.64
4.64
7,238
Dec 16, 2025
4.72
4.76
4.32
4.60
4.60
12,125
Dec 15, 2025
4.56
4.72
4.32
4.72
4.72
21,050
Dec 12, 2025
4.79
4.79
4.60
4.60
4.60
12,075
Dec 11, 2025
4.60
4.80
4.60
4.70
4.70
10,138
Dec 10, 2025
4.87
4.87
4.60
4.65
4.65
11,500
Dec 9, 2025
4.54
4.96
4.20
4.62
4.62
36,275
Dec 8, 2025
5.22
5.22
4.26
4.47
4.47
25,238
Dec 5, 2025
4.94
5.18
4.80
5.07
5.07
15,788
Dec 4, 2025
4.24
5.20
4.18
5.11
5.11
46,688
Dec 3, 2025
4.31
4.50
4.17
4.18
4.18
6,988
Dec 2, 2025
4.56
4.61
4.23
4.24
4.24
22,488
Dec 1, 2025
4.39
4.64
4.26
4.45
4.45
24,713
Nov 28, 2025
4.50
4.56
4.08
4.42
4.42
32,438
Nov 26, 2025
4.87
4.87
4.42
4.54
4.54
72,138
Nov 25, 2025
4.80
4.89
4.48
4.71
4.71
9,963
Nov 24, 2025
4.64
5.00
4.64
4.76
4.76
20,388
Nov 21, 2025
4.58
4.71
4.56
4.58
4.58
11,275
Nov 20, 2025
4.95
4.95
4.56
4.71
4.71
23,625
Nov 19, 2025
4.97
5.02
4.64
4.73
4.73
7,963
Nov 18, 2025
5.20
5.20
4.96
4.96
4.96
6,575
Nov 17, 2025
4.78
5.76
4.72
5.20
5.20
22,700
Nov 14, 2025
4.88
4.88
4.42
4.80
4.80
11,788
Nov 13, 2025
5.34
5.43
4.90
5.01
5.01
20,050
Nov 12, 2025
5.44
5.44
5.04
5.28
5.28
31,063
Nov 11, 2025
5.10
5.20
4.90
5.02
5.02
15,463
Nov 10, 2025
5.18
5.44
5.00
5.03
5.03
34,500
Nov 7, 2025
4.80
5.33
4.80
5.18
5.18
47,938
Nov 6, 2025
4.90
5.00
4.52
4.84
4.84
21,263
Nov 5, 2025
5.04
5.12
4.80
5.01
5.01
10,413
Nov 4, 2025
5.02
5.18
4.97
4.98
4.98
8,375
Nov 3, 2025
5.15
5.28
5.04
5.07
5.07
24,238
Oct 31, 2025
5.44
5.54
5.08
5.22
5.22
23,550
