Free Trial

Aeries Technology (AERT) Stock Chart & Stock Price History

Aeries Technology logo
$1.62
-0.03 (-1.82%)
(As of 10/31/2024 ET)

Aeries Technology Stock Price Performance

5 Day
Performance
-12.43%
1 Month
Performance
-29.57%
3 Month
Performance
-32.22%
6 Month
Performance
-21.36%
Year-To-Date
Performance
-35.20%
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

AERT Stock Chart for Thursday, October, 31, 2024

Aeries Technology Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$1.65$1.62
-1.82%
$1.85$1.5927,238 shs$24.72 million
10/30/2024$1.69$1.65
-2.37%
$1.93$1.6434,587 shs$25.18 million
10/29/2024$1.72$1.69
-1.74%
$1.93$1.6563,938 shs$25.79 million
10/28/2024$1.85$1.72
-7.03%
$2.01$1.7218,850 shs$26.24 million
10/25/2024$1.82$1.85
+1.65%
$1.92$1.8110,908 shs$28.23 million
10/24/2024$1.92$1.82
-4.96%
$2.18$1.82105,775 shs$27.77 million
10/23/2024$1.80$1.92
+6.39%
$2.11$1.75400,961 shs$29.22 million
10/22/2024$1.70$1.80
+5.88%
$2.03$1.6041,217 shs$27.46 million
10/21/2024$1.79$1.70
-5.03%
$2.15$1.70191,671 shs$25.94 million
10/18/2024$1.92$1.79
-6.77%
$2.05$1.75149,212 shs$27.31 million
10/17/2024$1.93$1.92
-0.52%
$2.29$1.90177,755 shs$29.30 million
10/16/2024$2.06$1.93
-6.31%
$2.30$1.80145,358 shs$85.89 million
10/15/2024$2.09$2.06
-1.44%
$2.24$2.056,681 shs$31.43 million
10/14/2024$2.05$2.09
+1.95%
$2.36$2.0713,929 shs$31.89 million
10/11/2024$2.15$2.05
-4.43%
$2.22$2.044,623 shs$91.23 million
10/10/2024$2.03$2.15
+5.67%
$2.22$2.0610,456 shs$32.73 million
10/09/2024$2.10$2.03
-3.33%
$2.24$2.0313,934 shs$30.97 million
10/08/2024$2.30$2.10
-8.70%
$2.36$2.0322,461 shs$93.45 million
10/07/2024$2.20$2.30
+4.55%
$2.49$2.1167,523 shs$35.09 million
10/04/2024$2.21$2.20
-0.45%
$2.28$2.0119,378 shs$33.57 million
10/03/2024$2.22$2.21
-0.45%
$2.64$2.2095,094 shs$33.72 million
10/02/2024$2.20$2.22
+0.91%
$2.39$2.2019,744 shs$33.87 million
10/01/2024$2.30$2.20
-4.35%
$2.32$2.208,801 shs$33.57 million
09/30/2024$2.45$2.30
-6.12%
$2.56$2.3036,780 shs$35.10 million
09/27/2024$2.08$2.45
+17.79%
$2.70$2.05225,357 shs$37.38 million
09/26/2024$2.14$2.08
-2.80%
$2.18$2.0510,657 shs$31.74 million
09/25/2024$2.07$2.14
+3.38%
$2.20$2.106,602 shs$32.66 million
09/24/2024$2.31$2.07
-10.39%
$2.35$2.079,767 shs$31.58 million
09/23/2024$2.31$2.31$2.50$2.2067,967 shs$35.25 million
09/20/2024$2.35$2.31
-1.70%
$2.45$2.2520,760 shs$35.25 million
09/19/2024$2.21$2.35
+6.33%
$2.49$2.1887,030 shs$35.86 million
09/18/2024$2.25$2.21
-1.78%
$2.50$2.1459,370 shs$33.73 million
09/17/2024$2.31$2.25
-2.60%
$2.55$2.1550,491 shs$34.33 million
09/16/2024$2.40$2.31
-3.75%
$2.55$2.2246,876 shs$35.25 million
09/13/2024$2.37$2.40
+1.27%
$2.70$2.0278,593 shs$36.62 million
09/12/2024$2.44$2.37
-2.87%
$2.80$2.16136,417 shs$36.16 million
09/11/2024$2.39$2.44
+2.09%
$2.55$2.2791,805 shs$37.23 million
09/10/2024$1.90$2.39
+25.79%
$2.55$1.96309,843 shs$36.47 million
09/09/2024$1.79$1.90
+6.15%
$2.05$1.7823,122 shs$28.99 million
09/06/2024$1.87$1.79
-4.28%
$1.93$1.7622,721 shs$27.32 million
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/05/2024$1.80$1.87
+3.89%
$2.04$1.8010,889 shs$28.53 million
09/04/2024$1.88$1.80
-4.00%
$2.15$1.7524,118 shs$27.46 million
09/03/2024$1.91$1.88
-1.83%
$1.93$1.7212,752 shs$28.61 million
09/02/2024$1.91$1.91$2.10$1.6710,600 shs$29.15 million
08/30/2024$1.86$1.91
+2.69%
$2.10$1.6710,696 shs$29.14 million
08/29/2024$1.95$1.86
-4.62%
$1.96$1.778,448 shs$28.38 million
08/28/2024$2.22$1.95
-12.16%
$2.20$1.7042,658 shs$29.76 million
08/27/2024$2.13$2.22
+4.23%
$2.22$2.0217,415 shs$33.87 million
08/26/2024$2.12$2.13
+0.47%
$2.20$2.0521,179 shs$32.50 million
08/23/2024$2.32$2.12
-8.62%
$2.47$2.1241,605 shs$32.35 million
08/22/2024$2.35$2.32
-1.28%
$2.34$2.2036,450 shs$35.40 million
08/21/2024$2.35$2.35$2.35$2.3011,719 shs$35.86 million
08/20/2024$2.35$2.35$2.44$2.309,082 shs$35.86 million
08/19/2024$2.35$2.35$2.35$2.3019,242 shs$35.86 million
08/16/2024$2.39$2.35
-1.67%
$2.35$2.3119,326 shs$35.86 million
08/15/2024$2.35$2.39
+1.70%
$2.50$2.3122,922 shs$36.47 million
08/14/2024$2.39$2.35
-1.67%
$2.35$2.3013,754 shs$35.86 million
08/13/2024$2.33$2.39
+2.58%
$2.39$2.306,084 shs$36.47 million
08/12/2024$2.30$2.33
+1.30%
$2.33$2.3016,054 shs$35.56 million
08/09/2024$2.30$2.30$2.35$2.308,179 shs$35.10 million
08/08/2024$2.30$2.30$2.36$2.2821,302 shs$35.10 million
08/07/2024$2.30$2.30$2.39$2.3029,609 shs$35.09 million
08/06/2024$2.45$2.30
-6.12%
$2.48$2.307,453 shs$35.10 million
08/05/2024$2.38$2.45
+2.94%
$2.50$2.3142,522 shs$37.39 million
08/02/2024$2.44$2.35
-3.69%
$2.38$2.1819,414 shs$37.23 million
08/01/2024$2.39$2.44
+2.09%
$2.93$2.30127,455 shs$37.23 million
07/31/2024$2.28$2.39
+4.82%
$2.40$2.1333,550 shs$36.47 million
07/30/2024$2.35$2.28
-2.98%
$2.45$2.1641,995 shs$34.79 million


This page (NASDAQ:AERT) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners