2m 2m 2m 2m 2m 2m 2m
AERIES TECH-A (AERT)
NASDAQ
$7.43+$0.02 (+0.27%)
Price as of Oct 02, 2026 7:30 PM EDT- N/AMarket Cap
- 43.38%1-Year Change
- Consulting ServicesIndustry
AERIES TECH-A (AERT)
$7.43+$0.02 (+0.27%)
- 1 Month+2.49%Low Price$6.71High Price$7.83
- 3 Months+0.95%Low Price$6.25High Price$7.83
- 1 Year+43.38%Low Price$2.29High Price$7.83
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/25/2026 | 7.43 | 7.43 | 7.10 | 7.23 | -1.50% | 21,385 |
06/24/2026 | 7.20 | 7.44 | 7.19 | 7.34 | +4.26% | 47,001 |
06/23/2026 | 7.25 | 7.35 | 6.38 | 7.04 | -2.49% | 42,262 |
06/22/2026 | 7.12 | 7.45 | 7.03 | 7.22 | 0.00% | 28,610 |
06/18/2026 | 7.13 | 7.30 | 6.59 | 7.22 | +3.29% | 62,701 |
06/17/2026 | 6.35 | 7.17 | 6.10 | 6.99 | +8.88% | 67,930 |
06/16/2026 | 5.50 | 6.49 | 5.50 | 6.42 | +19.55% | 113,843 |
06/15/2026 | 6.31 | 6.31 | 5.25 | 5.37 | -7.41% | 85,154 |
06/12/2026 | 5.60 | 6.90 | 5.60 | 5.80 | +9.85% | 181,708 |
06/12/2026 |
1:8 Split | |||||
06/11/2026 | 4.43 | 5.92 | 4.23 | 5.28 | +31.66% | 4,982,092 |
06/10/2026 | 6.56 | 6.57 | 3.94 | 4.01 | -36.60% | 1,089,848 |
06/09/2026 | 6.40 | 6.96 | 6.04 | 6.33 | +0.75% | 250,200 |
06/08/2026 | 6.22 | 6.80 | 6.22 | 6.28 | +0.31% | 127,557 |
06/08/2026 |
-$0.08 Earnings | |||||
06/05/2026 | 6.58 | 6.72 | 6.24 | 6.26 | -6.63% | 156,608 |
06/04/2026 | 6.24 | 6.72 | 6.20 | 6.70 | +10.05% | 197,151 |
06/03/2026 | 6.31 | 6.32 | 6.08 | 6.09 | -2.37% | 104,400 |
06/02/2026 | 6.01 | 6.32 | 6.01 | 6.24 | +0.18% | 69,074 |
06/01/2026 | 6.00 | 6.23 | 5.88 | 6.23 | +3.81% | 236,029 |
05/29/2026 | 6.14 | 6.32 | 6.00 | 6.00 | +1.01% | 57,849 |
05/28/2026 | 6.00 | 6.40 | 5.92 | 5.94 | -0.74% | 214,721 |
05/27/2026 | 5.76 | 6.13 | 5.76 | 5.98 | +1.77% | 57,321 |
05/26/2026 | 5.76 | 6.04 | 5.76 | 5.88 | +3.52% | 157,203 |
05/22/2026 | 5.92 | 6.08 | 5.60 | 5.68 | -1.99% | 120,798 |
05/21/2026 | 5.92 | 6.16 | 5.78 | 5.80 | +0.47% | 154,259 |
05/20/2026 | 5.84 | 5.84 | 5.73 | 5.77 | -1.57% | 37,153 |
05/19/2026 | 5.84 | 5.87 | 5.67 | 5.86 | -0.65% | 132,974 |
05/18/2026 | 5.88 | 5.92 | 5.52 | 5.90 | +6.87% | 137,896 |
05/15/2026 | 5.60 | 5.66 | 5.52 | 5.52 | -1.44% | 59,899 |