AERT | AERIES TECH-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

AERIES TECH-A (AERT)

NASDAQ

$4.50+$0.41 (+10.02%)

Price as of Nov 13, 2026 12:59 PM EST

N/A
Market Cap
-18.33%
1-Year Change
Consulting Services
Industry

1 Month
-32.37%

Low Price$4.09

High Price$6.60
3 Months
-42.31%

Low Price$4.09

High Price$7.83
1 Year
-18.33%

Low Price$2.29

High Price$7.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	5.32	5.43	3.63	4.09	-26.70%	55,135
11/11/2026	5.39	5.60	5.39	5.58	+4.69%	8,414
11/11/2026	$0.20 Earnings
11/10/2026	5.08	5.52	5.08	5.33	+1.23%	7,163
11/09/2026	5.59	5.79	5.15	5.27	-3.04%	28,187
11/06/2026	5.89	5.89	5.38	5.43	-2.34%	1,729
11/05/2026	5.75	6.00	5.33	5.56	-7.02%	14,826
11/04/2026	5.75	5.98	5.75	5.98	+4.73%	1,938
11/03/2026	6.02	6.02	5.70	5.71	-5.93%	14,004
11/02/2026	5.90	6.29	5.61	6.07	+3.58%	21,165
10/30/2026	6.15	6.17	5.85	5.86	-5.33%	14,986
10/29/2026	6.45	6.45	6.15	6.19	-0.16%	14,474
10/28/2026	6.40	6.40	6.20	6.20	+0.49%	10,479
10/27/2026	6.13	6.35	6.07	6.17	-2.22%	9,800
10/26/2026	6.19	6.45	6.08	6.31	+3.27%	12,693
10/23/2026	5.90	6.15	5.80	6.11	+8.72%	14,199
10/22/2026	5.82	5.92	5.45	5.62	-4.42%	65,354
10/21/2026	6.16	6.17	5.85	5.88	-3.13%	15,501
10/20/2026	6.00	6.30	6.00	6.07	+2.88%	24,289
10/19/2026	6.30	6.41	5.49	5.90	-5.60%	22,877
10/16/2026	6.67	7.07	6.25	6.25	-5.23%	5,136
10/15/2026	6.43	6.75	6.35	6.60	+4.02%	3,422
10/14/2026	6.50	6.51	5.95	6.34	+2.42%	51,226
10/13/2026	6.22	6.33	6.19	6.19	+2.36%	20,354
10/12/2026	7.21	7.66	6.01	6.05	-12.36%	144,153
10/09/2026	6.95	6.97	6.90	6.90	-1.99%	3,560
10/08/2026	6.94	7.17	6.94	7.04	+1.73%	7,128
10/07/2026	7.20	7.34	6.92	6.92	-4.29%	9,714
10/06/2026	7.06	7.30	6.91	7.23	+7.11%	2,268
10/05/2026	7.43	7.43	6.75	6.75	-8.91%	11,671
10/02/2026	7.11	7.41	6.90	7.41	+2.35%	13,610
10/01/2026	7.14	7.52	7.04	7.24	-1.90%	10,967
09/30/2026	7.85	7.85	7.09	7.38	-5.69%	7,100
09/29/2026	7.43	7.96	7.40	7.83	+8.30%	26,141
09/28/2026	6.92	7.66	6.92	7.23	+1.76%	25,001
09/25/2026	6.83	7.11	6.83	7.10	-1.93%	2,122
09/24/2026	7.00	7.27	6.83	7.24	+3.13%	24,430
09/23/2026	6.85	7.09	6.83	7.02	+1.74%	15,621
09/22/2026	6.95	7.00	6.84	6.90	+0.73%	1,233
09/21/2026	6.93	7.08	6.80	6.85	-3.25%	5,681
09/18/2026	6.82	7.08	6.81	7.08	+2.46%	3,488
09/17/2026	6.79	6.95	6.79	6.91	+2.07%	10,095
09/16/2026	6.81	6.93	6.70	6.77	-0.59%	13,990
09/15/2026	6.79	6.89	6.75	6.81	-3.81%	9,212
09/14/2026	7.08	7.18	6.72	7.08	+3.36%	21,015
09/11/2026	6.78	6.95	6.70	6.85	+1.03%	14,802
09/10/2026	6.86	6.96	6.70	6.78	+1.04%	8,817
09/09/2026	7.06	7.09	6.53	6.71	-5.23%	68,432
09/08/2026	6.94	7.15	6.90	7.08	-1.39%	21,444
09/04/2026	7.24	7.28	6.94	7.18	-0.83%	6,514
09/03/2026	7.48	7.65	7.19	7.24	+0.14%	4,168
09/02/2026	7.30	7.49	6.98	7.23	-0.69%	9,470
09/01/2026	7.09	7.38	7.01	7.28	+2.25%	27,829
08/31/2026	7.26	7.61	7.12	7.12	+0.85%	25,671
08/28/2026	6.96	7.22	6.85	7.06	+2.77%	33,845
08/27/2026	6.98	6.98	6.85	6.87	-1.43%	11,684
08/26/2026	6.87	7.04	6.87	6.97	+1.31%	5,378
08/25/2026	6.95	6.99	6.87	6.88	+0.73%	40,692
08/24/2026	6.95	6.99	6.82	6.83	-1.09%	10,571
08/21/2026	6.99	6.99	6.91	6.91	+2.30%	1,377
08/20/2026	6.95	6.99	6.75	6.75	0.00%	17,712
08/19/2026	6.89	6.99	6.75	6.75	-0.30%	22,378
08/18/2026	6.95	6.98	6.76	6.77	-1.17%	14,726
08/17/2026	7.00	7.05	6.80	6.85	-2.97%	15,755
08/14/2026	6.95	7.06	6.95	7.06	+0.28%	3,757
08/13/2026	6.97	7.09	6.50	7.04	-0.71%	7,339
08/12/2026	6.95	7.09	6.77	7.09	+0.28%	14,907
08/11/2026	7.14	7.14	6.75	7.07	+0.14%	22,769
08/10/2026	7.13	7.15	6.50	7.06	+0.28%	44,539
08/10/2026	$0.27 Earnings
08/07/2026	6.94	7.04	6.40	7.04	+1.29%	9,025
08/06/2026	6.51	7.14	6.40	6.95	+8.59%	19,047
08/05/2026	6.58	6.58	6.35	6.40	-1.54%	3,929
08/04/2026	6.54	6.89	6.32	6.50	-0.91%	8,612
08/03/2026	6.55	6.58	6.37	6.56	+4.96%	6,466
07/31/2026	6.33	6.59	6.25	6.25	-2.65%	2,611
07/30/2026	6.68	6.68	6.25	6.42	+2.72%	24,332
07/29/2026	6.19	6.68	6.00	6.25	-1.57%	12,569
07/28/2026	6.25	6.50	6.25	6.35	-1.70%	5,225
07/27/2026	6.46	6.74	6.25	6.46	-1.67%	6,223
07/24/2026	6.94	6.94	6.35	6.57	+1.70%	29,371
07/23/2026	6.69	7.03	6.36	6.46	-5.69%	11,989
07/22/2026	6.27	7.08	6.25	6.85	+1.63%	24,942
07/21/2026	6.99	7.17	6.26	6.74	+2.74%	60,652
07/20/2026	6.48	6.56	6.38	6.56	+0.92%	11,395
07/17/2026	6.38	7.01	6.38	6.50	-4.20%	15,645
07/16/2026	6.74	7.15	6.62	6.79	+7.87%	31,055
07/15/2026	6.23	6.69	6.22	6.29	-1.49%	40,389
07/14/2026	7.08	7.19	6.27	6.39	-2.82%	22,954
07/13/2026	6.92	7.20	6.57	6.57	-5.60%	25,415
07/10/2026	7.29	7.29	6.83	6.96	-3.33%	38,259
07/09/2026	7.16	7.36	7.11	7.20	0.00%	18,128
07/08/2026	7.20	7.29	7.10	7.20	-2.04%	16,910
07/07/2026	7.13	7.39	7.11	7.35	+2.08%	14,155
07/06/2026	7.31	7.31	7.13	7.20	-1.91%	17,245
07/02/2026	7.22	7.34	7.10	7.34	-0.41%	18,959
07/01/2026	7.26	7.40	7.18	7.37	+1.66%	8,031
06/30/2026	7.25	7.33	7.10	7.25	+0.14%	21,917
06/29/2026	7.17	7.44	7.15	7.24	-0.14%	11,214
06/26/2026	7.32	7.43	7.15	7.25	+0.28%	14,006