Skip to main content
AERT logo

Aeries Technology, Inc

AERTNASDAQIndustrialsConsulting Services

$6.02Today:- (-)1Y +921.08%

As of Oct 23, 2026 close

Market cap
$39.59M
P/E (TTM)
14.05
Forward P/E
-
Dividend yield
-
52-week range
$0.26$7.96
Volume (live)
-
Avg. volume (3M)
19.64K

Aeries Technology (AERT) Historical Stock Prices

Analyze Aeries Technology (AERT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Aeries Technology (AERT) Interactive Price Chart

Interactive historical price chart showing Aeries Technology stock price movements and trends across multiple time periods.

Loading chart...

AERT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AERT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20265.906.155.806.026.0214.22K
Oct 22, 20265.825.925.455.625.6265.26K
Oct 21, 20266.166.175.855.885.8815.44K
Oct 20, 20266.006.306.006.076.0724.29K
Oct 19, 20266.306.415.495.905.9022.88K
Oct 16, 20266.677.076.256.256.255.12K
Oct 15, 20266.436.756.356.596.593.42K
Oct 14, 20266.506.515.956.346.3450.72K
Oct 13, 20266.226.336.196.196.1920.15K
Oct 12, 20267.217.666.016.056.05143.69K
Oct 9, 20266.966.976.906.906.903.56K
Oct 8, 20266.947.176.947.047.047.13K
Oct 7, 20267.207.346.926.926.929.71K
Oct 6, 20267.067.306.917.237.232.27K
Oct 5, 20267.437.436.756.756.7511.67K
Oct 2, 20267.127.416.907.417.4113.61K
Oct 1, 20267.147.527.047.247.2410.97K
Sep 30, 20267.857.857.097.387.387.10K
Sep 29, 20267.427.967.407.837.8326.14K
Sep 28, 20266.927.666.927.227.2225.00K
Sep 25, 20266.837.116.837.107.102.12K
Sep 24, 20267.007.276.837.247.2424.43K
Sep 23, 20266.857.096.837.027.0215.62K
Sep 22, 20266.957.006.846.906.901.23K
Sep 21, 20266.937.086.806.856.855.68K
Sep 18, 20266.827.086.817.087.083.49K
Sep 17, 20266.796.956.796.916.9110.10K
Sep 16, 20266.816.936.706.776.7713.99K
Sep 15, 20266.796.896.756.816.819.21K
Sep 14, 20267.087.186.727.087.0821.02K
Sep 11, 20266.786.956.706.856.8514.80K
Sep 10, 20266.866.966.706.786.788.82K
Sep 9, 20267.067.096.536.716.7168.43K
Sep 8, 20266.947.156.907.087.0821.45K
Sep 4, 20267.247.286.947.187.186.51K
Sep 3, 20267.487.657.197.247.244.17K
Sep 2, 20267.307.496.987.237.239.47K
Sep 1, 20267.097.387.017.287.2827.83K
Aug 31, 20267.267.617.127.127.1225.67K
Aug 28, 20266.967.226.857.067.0633.84K
Aug 27, 20266.986.986.856.876.8711.68K
Aug 26, 20266.877.046.876.976.975.38K
Aug 25, 20266.956.996.876.886.8840.69K
Aug 24, 20266.956.996.826.836.8310.57K
Aug 21, 20266.996.996.916.916.911.38K
Aug 20, 20266.956.996.756.756.7517.71K
Aug 19, 20266.896.996.756.756.7522.38K
Aug 18, 20266.956.986.766.776.7714.73K
Aug 17, 20267.007.056.806.856.8515.76K
Aug 14, 20266.957.066.957.067.063.76K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.