AERT | AERIES TECH-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

AERIES TECH-A (AERT)

NASDAQ

$6.89+$0.04 (+0.51%)

Price as of Sep 11, 2026 7:30 PM EDT

N/A
Market Cap
41.35%
1-Year Change
Consulting Services
Industry

1 Month
-3.11%

Low Price$6.71

High Price$7.28
3 Months
+29.73%

Low Price$5.37

High Price$7.37
1 Year
+41.35%

Low Price$2.29

High Price$7.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/14/2026	5.41	5.60	5.28	5.60	+0.57%	62,003
05/13/2026	5.46	5.71	5.46	5.57	-0.29%	64,409
05/12/2026	5.60	5.96	5.36	5.58	-2.30%	105,679
05/11/2026	5.20	5.98	5.16	5.72	+10.74%	262,204
05/08/2026	5.04	5.28	5.04	5.16	+1.59%	124,734
05/07/2026	5.12	5.28	4.93	5.08	-0.94%	111,420
05/06/2026	5.22	5.28	4.92	5.13	-1.85%	99,856
05/05/2026	5.03	5.28	4.96	5.22	+6.20%	201,792
05/04/2026	5.04	5.28	4.80	4.92	-0.81%	265,229
05/01/2026	5.00	5.12	4.91	4.96	-0.08%	242,661
04/30/2026	4.70	5.04	4.70	4.96	+2.89%	139,096
04/29/2026	4.73	5.15	4.64	4.82	+3.96%	320,542
04/28/2026	4.64	4.88	4.64	4.64	-1.23%	196,938
04/27/2026	4.24	4.96	4.15	4.70	+10.13%	259,958
04/24/2026	4.72	4.88	4.00	4.27	-11.31%	516,139