Free Trial

Aeries Technology (AERT) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free AERT Stock Alerts
$1.43
-0.01 (-0.69%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Aeries Technology Stock Price Performance

5 Day
Performance
+2.86%
1 Month
Performance
-32.71%
3 Month
Performance
-39.50%
6 Month
Performance
-37.39%
Year-To-Date
Performance
-42.40%
Receive AERT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aeries Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

AERT Stock Chart for Tuesday, May, 28, 2024

AERT Chart by TradingView

Aeries Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$1.44$1.44$1.47$1.4035,900 shs$21.97 million
05/24/2024$1.40$1.44
+2.86%		$1.47$1.4035,966 shs$21.97 million
05/23/2024$1.40$1.40$1.63$1.3828,978 shs$21.36 million
05/22/2024$1.42$1.40
-1.41%		$1.53$1.4073,203 shs$21.36 million
05/21/2024$1.42$1.42$1.54$1.4277,178 shs$21.67 million
05/20/2024$1.45$1.42
-2.07%		$1.55$1.40122,524 shs$21.67 million
05/17/2024$1.39$1.45
+4.32%		$1.59$1.3394,060 shs$22.13 million
05/16/2024$1.35$1.39
+2.96%		$1.47$1.3527,404 shs$21.21 million
05/15/2024$1.97$1.35
-31.47%		$1.90$1.29502,634 shs$20.60 million
05/14/2024$2.02$1.97
-2.48%		$1.99$1.9412,264 shs$30.06 million
05/13/2024$1.98$2.02
+2.02%		$2.02$1.949,954 shs$30.83 million
05/10/2024$1.99$1.98
-0.50%		$2.03$1.944,973 shs$30.21 million
05/09/2024$2.01$1.99
-1.00%		$2.08$1.991,282 shs$30.36 million
05/08/2024$1.94$2.01
+3.61%		$2.03$1.9716,687 shs$30.67 million
05/07/2024$1.93$1.94
+0.52%		$2.06$1.947,210 shs$29.60 million
05/06/2024$2.07$1.93
-6.76%		$2.09$1.933,348 shs$29.45 million
05/03/2024$2.12$2.07
-2.36%		$2.07$2.031,648 shs$31.59 million
05/02/2024$2.01$2.12
+5.47%		$2.16$2.011,458 shs$32.35 million
05/01/2024$2.06$2.01
-2.43%		$2.06$2.012,055 shs$30.67 million
04/30/2024$2.13$2.06
-3.29%		$2.11$1.902,704 shs$31.44 million
04/29/2024$2.14$2.13
-0.47%		$2.23$2.111,006 shs$32.50 million
04/26/2024$2.17$2.14
-1.38%		$2.23$2.0019,937 shs$32.66 million
04/25/2024$2.19$2.17
-0.91%		$2.25$2.16578 shs$33.11 million
04/24/2024$2.25$2.19
-2.67%		$2.37$2.182,036 shs$33.42 million
04/23/2024$2.27$2.25
-0.66%		$2.30$2.213,198 shs$34.34 million
04/22/2024$2.11$2.27
+7.35%		$2.27$2.1017,132 shs$34.56 million
04/19/2024$2.19$2.11
-3.65%		$2.19$2.101,409 shs$32.20 million
04/18/2024$2.20$2.19
-0.45%		$2.20$2.19792 shs$33.42 million
04/17/2024$2.11$2.20
+4.27%		$2.20$2.0939,238 shs$33.57 million
04/16/2024$2.11$2.11$2.20$2.112,430 shs$32.20 million
04/15/2024$2.12$2.11
-0.47%		$2.18$2.11511 shs$32.19 million
04/12/2024$2.21$2.12
-4.07%		$2.31$2.1132,843 shs$32.35 million
04/11/2024$2.25$2.21
-1.78%		$2.33$2.1011,452 shs$33.72 million
04/10/2024$2.17$2.25
+3.69%		$2.32$2.0622,327 shs$34.33 million
04/09/2024$2.21$2.17
-1.81%		$2.59$2.0272,945 shs$33.11 million
04/08/2024$2.29$2.21
-3.49%		$2.32$2.206,177 shs$33.73 million
04/05/2024$2.18$2.29
+5.05%		$2.37$2.1513,804 shs$34.95 million
04/04/2024$2.28$2.18
-4.39%		$2.38$2.177,733 shs$33.27 million
04/03/2024$2.39$2.28
-4.60%		$2.41$2.276,972 shs$34.79 million
04/02/2024$2.52$2.39
-5.16%		$2.45$2.342,168 shs$36.47 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/01/2024$2.57$2.52
-1.95%		$2.59$2.4123,498 shs$38.46 million
03/29/2024$2.57$2.57$2.58$2.522,227 shs$39.22 million
03/28/2024$2.59$2.57
-0.77%		$2.58$2.522,222 shs$39.22 million
03/27/2024$2.45$2.59
+5.71%		$2.60$2.4924,899 shs$39.52 million
03/26/2024$2.46$2.45
-0.41%		$2.60$2.3919,526 shs$37.39 million
03/25/2024$2.46$2.46$2.49$2.406,512 shs$37.54 million
03/22/2024$2.49$2.49$2.49$2.405,864 shs$38.00 million
03/21/2024$2.41$2.49
+3.32%		$2.52$2.3944,214 shs$38.00 million
03/20/2024$2.19$2.41
+10.05%		$2.44$2.1933,819 shs$36.78 million
03/19/2024$2.17$2.19
+0.92%		$2.23$2.174,926 shs$33.42 million
03/18/2024$2.27$2.17
-4.41%		$2.36$2.1724,251 shs$33.11 million
03/15/2024$2.25$2.27
+0.89%		$2.35$2.223,402 shs$34.64 million
03/14/2024$2.37$2.25
-5.06%		$2.41$2.257,385 shs$34.34 million
03/13/2024$2.20$2.37
+7.73%		$2.41$2.1631,172 shs$36.17 million
03/12/2024$2.17$2.20
+1.38%		$2.20$2.1739,473 shs$33.57 million
03/11/2024$2.25$2.17
-3.56%		$2.20$2.1740,797 shs$33.11 million
03/08/2024$2.26$2.25
-0.44%		$2.25$2.1714,889 shs$34.34 million
03/07/2024$2.30$2.26
-1.74%		$2.35$2.1725,354 shs$34.49 million
03/06/2024$2.45$2.30
-6.12%		$2.39$2.233,633 shs$35.10 million
03/05/2024$2.46$2.45
-0.41%		$2.53$2.372,822 shs$37.39 million
03/04/2024$2.45$2.46
+0.41%		$2.52$2.392,783 shs$37.54 million
03/01/2024$2.38$2.45
+2.94%		$2.48$2.384,306 shs$37.39 million
02/29/2024$2.38$2.38$2.54$2.3710,648 shs$36.32 million
02/28/2024$2.37$2.38
+0.42%		$2.42$2.324,553 shs$36.32 million
02/27/2024$2.45$2.37
-3.27%		$2.55$2.3714,577 shs$36.17 million

Related Companies:
This page (NASDAQ:AERT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest