Aeries Technology Stock Price History
NASDAQ: AERTConsumer DiscretionaryProfessional ServicesUSD
6.90-0.14 (-1.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AERT price history at a glance
The price history for Aeries Technology (AERT) on this page begins on December 13, 2021, when the stock closed at $77.84; it most recently closed at $6.90 on October 5, 2026. The highest price in this record is $91.20, reached on October 16, 2023; the latest close is 92.4% below that peak. Across the 4 complete calendar years in the table, AERT finished higher in 1 and lower in 3. Its best year was 2022 (+4.7%) and its worst was 2023 (-75.5%).
Over roughly 5 years the share price changed -91.1%, a -39.6% compound annual price return (excluding dividends). In the last 12 months alone, AERT has gained 24.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $91.20
- Date of high
- Oct 16, 2023
- Low since 2021
- $2.08
- Date of low
- Feb 23, 2026
- 52-week high
- $7.96
- 52-week low
- $2.08
- IPO year
- 2021
- Last close
- $6.90
AERT returns
1 week
-6.88%
1 month
+2.83%
3 months
-0.86%
6 months
+48.45%
Year to date
+67.15%
1 year
+24.82%
3 years
-92.04%
AERT price return, excluding dividends.
AERT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.90 | +65.55% |
| 2025 | 4.17 | -41.46% |
| 2024 | 7.12 | -64.40% |
| 2023 | 20.00 | -75.49% |
| 2022 | 81.60 | +4.72% |
| 2021* | 77.92 | +0.10% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AERT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.95 | 6.97 | 6.90 | 6.90 | -1.99% | |
| 6.94 | 7.17 | 6.94 | 7.04 | +1.73% | |
| 7.19 | 7.34 | 6.92 | 6.92 | -4.29% | |
| 7.06 | 7.30 | 6.91 | 7.23 | +7.11% | |
| 7.43 | 7.43 | 6.75 | 6.75 | -8.91% | |
| 7.12 | 7.41 | 6.90 | 7.41 | +2.35% | |
| 7.14 | 7.52 | 7.04 | 7.24 | -1.90% | |
| 7.85 | 7.85 | 7.09 | 7.38 | -5.69% | |
| 7.43 | 7.96 | 7.40 | 7.83 | +8.30% | |
| 6.92 | 7.66 | 6.92 | 7.23 | +1.76% | |
| 6.83 | 7.11 | 6.83 | 7.10 | -1.93% | |
| 7.00 | 7.27 | 6.83 | 7.24 | +3.13% | |
| 6.85 | 7.09 | 6.83 | 7.02 | +1.74% | |
| 6.95 | 7.00 | 6.84 | 6.90 | +0.73% | |
| 6.93 | 7.08 | 6.80 | 6.85 | -3.25% | |
| 6.82 | 7.08 | 6.81 | 7.08 | +2.46% | |
| 6.79 | 6.95 | 6.79 | 6.91 | +2.07% | |
| 6.81 | 6.93 | 6.70 | 6.77 | -0.59% | |
| 6.79 | 6.89 | 6.75 | 6.81 | -3.81% | |
| 7.08 | 7.18 | 6.72 | 7.08 | +3.36% | |
| 6.78 | 6.95 | 6.70 | 6.85 | +1.03% | |
| 6.86 | 6.96 | 6.70 | 6.78 | +1.04% | |
| 7.06 | 7.09 | 6.53 | 6.71 | -5.23% | |
| 6.94 | 7.15 | 6.90 | 7.08 | -1.39% | |
| 7.24 | 7.28 | 6.94 | 7.18 | -0.83% | |
| 7.48 | 7.65 | 7.19 | 7.24 | +0.14% | |
| 7.30 | 7.49 | 6.98 | 7.23 | -0.69% | |
| 7.09 | 7.38 | 7.01 | 7.28 | +2.25% | |
| 7.26 | 7.61 | 7.12 | 7.12 | +0.85% | |
| 6.96 | 7.22 | 6.85 | 7.06 | +2.77% | |
| 6.98 | 6.98 | 6.85 | 6.87 | -1.43% | |
| 6.87 | 7.04 | 6.87 | 6.97 | +1.31% | |
| 6.95 | 6.99 | 6.87 | 6.88 | +0.73% | |
| 6.95 | 6.99 | 6.82 | 6.83 | -1.09% | |
| 6.99 | 6.99 | 6.91 | 6.91 | +2.30% | |
| 6.95 | 6.99 | 6.75 | 6.75 | 0.00% | |
| 6.89 | 6.99 | 6.75 | 6.75 | -0.30% | |
| 6.95 | 6.98 | 6.76 | 6.77 | -1.17% | |
| 7.00 | 7.05 | 6.80 | 6.85 | -2.97% | |
| 6.95 | 7.06 | 6.95 | 7.06 | +0.28% | |
| 6.97 | 7.09 | 6.50 | 7.04 | -0.71% | |
| 6.95 | 7.09 | 6.77 | 7.09 | +0.28% | |
| 7.14 | 7.14 | 6.75 | 7.07 | +0.14% | |
| 7.13 | 7.15 | 6.50 | 7.06 | +0.28% | |
| 6.94 | 7.04 | 6.40 | 7.04 | +1.29% | |
| 6.51 | 7.14 | 6.40 | 6.95 | +8.59% | |
| 6.58 | 6.58 | 6.35 | 6.40 | -1.54% | |
| 6.54 | 6.89 | 6.33 | 6.50 | -0.91% | |
| 6.55 | 6.58 | 6.37 | 6.56 | +4.96% | |
| 6.33 | 6.59 | 6.25 | 6.25 | -2.65% | |
| 6.68 | 6.68 | 6.25 | 6.42 | +2.72% | |
| 6.19 | 6.68 | 6.00 | 6.25 | -1.57% | |
| 6.25 | 6.50 | 6.25 | 6.35 | -1.70% | |
| 6.46 | 6.74 | 6.25 | 6.46 | -1.67% | |
| 6.94 | 6.94 | 6.35 | 6.57 | +1.70% | |
| 6.69 | 7.03 | 6.36 | 6.46 | -5.69% | |
| 6.27 | 7.08 | 6.25 | 6.85 | +1.63% | |
| 6.99 | 7.17 | 6.26 | 6.74 | +2.74% | |
| 6.48 | 6.56 | 6.38 | 6.56 | +0.92% | |
| 6.38 | 7.01 | 6.38 | 6.50 | -4.20% | |
| 6.74 | 7.15 | 6.62 | 6.79 | +7.87% | |
| 6.23 | 6.69 | 6.22 | 6.29 | -1.49% | |
| 7.08 | 7.19 | 6.27 | 6.39 | -2.82% | |
| 6.92 | 7.20 | 6.57 | 6.57 | -5.60% | |
| 7.29 | 7.29 | 6.83 | 6.96 | -3.33% | |
| 7.16 | 7.36 | 7.11 | 7.20 | 0.00% | |
| 7.20 | 7.29 | 7.10 | 7.20 | -2.04% | |
| 7.13 | 7.39 | 7.11 | 7.35 | +2.08% | |
| 7.31 | 7.31 | 7.13 | 7.20 | -1.91% | |
| 7.22 | 7.34 | 7.10 | 7.34 | -0.41% | |
| 7.26 | 7.40 | 7.18 | 7.37 | +1.66% | |
| 7.25 | 7.33 | 7.10 | 7.25 | +0.14% | |
| 7.17 | 7.44 | 7.15 | 7.24 | -0.14% | |
| 7.32 | 7.43 | 7.15 | 7.25 | +0.28% | |
| 7.43 | 7.43 | 7.10 | 7.23 | -1.50% | |
| 7.20 | 7.44 | 7.19 | 7.34 | +4.26% | |
| 7.25 | 7.35 | 6.38 | 7.04 | -2.49% | |
| 7.12 | 7.45 | 7.03 | 7.22 | 0.00% | |
| 7.13 | 7.30 | 6.59 | 7.22 | +3.29% | |
| 6.35 | 7.17 | 6.10 | 6.99 | +8.88% | |
| 5.50 | 6.49 | 5.50 | 6.42 | +19.55% | |
| 6.31 | 6.31 | 5.25 | 5.37 | -7.41% | |
| 5.60 | 6.90 | 5.60 | 5.80 | +9.85% | |
| 4.43 | 5.92 | 4.23 | 5.28 | +31.74% | |
| 6.56 | 6.58 | 3.94 | 4.01 | -36.66% | |
| 6.40 | 6.96 | 6.04 | 6.33 | +0.76% | |
| 6.22 | 6.80 | 6.22 | 6.28 | +0.38% | |
| 6.58 | 6.72 | 6.24 | 6.26 | -6.68% | |
| 6.24 | 6.72 | 6.20 | 6.70 | +9.97% | |
| 6.31 | 6.32 | 6.08 | 6.10 | -2.31% | |
| 6.01 | 6.32 | 6.01 | 6.24 | +0.13% | |
| 6.00 | 6.23 | 5.88 | 6.23 | +3.87% | |
| 6.14 | 6.32 | 6.00 | 6.00 | +0.94% | |
| 6.00 | 6.40 | 5.92 | 5.94 | -0.67% | |
| 5.76 | 6.13 | 5.76 | 5.98 | +1.77% | |
| 5.76 | 6.04 | 5.76 | 5.88 | +3.52% | |
| 5.92 | 6.08 | 5.60 | 5.68 | -1.93% | |
| 5.92 | 6.16 | 5.78 | 5.79 | +0.42% | |
| 5.84 | 5.84 | 5.73 | 5.77 | -1.64% | |
| 5.84 | 5.87 | 5.67 | 5.86 | -0.54% | |
| 5.88 | 5.92 | 5.52 | 5.90 | +6.81% | |
| 5.60 | 5.66 | 5.52 | 5.52 | -1.43% | |
| 5.41 | 5.60 | 5.29 | 5.60 | +0.57% | |
| 5.46 | 5.71 | 5.46 | 5.57 | -0.29% | |
| 5.60 | 5.96 | 5.37 | 5.58 | -2.24% | |
| 5.20 | 5.98 | 5.16 | 5.71 | +10.70% | |
| 5.04 | 5.28 | 5.04 | 5.16 | +1.57% | |
| 5.12 | 5.28 | 4.94 | 5.08 | -0.94% | |
| 5.22 | 5.28 | 4.92 | 5.13 | -1.84% | |
| 5.03 | 5.28 | 4.96 | 5.22 | +6.18% | |
| 5.04 | 5.28 | 4.80 | 4.92 | -0.81% | |
| 5.00 | 5.12 | 4.91 | 4.96 | -0.16% | |
| 4.70 | 5.05 | 4.70 | 4.97 | +2.99% | |
| 4.74 | 5.15 | 4.64 | 4.82 | +3.97% | |
| 4.64 | 4.88 | 4.64 | 4.64 | -1.19% | |
| 4.24 | 4.96 | 4.14 | 4.70 | +10.13% | |
| 4.72 | 4.88 | 4.00 | 4.26 | -11.31% | |
| 4.92 | 4.98 | 4.68 | 4.81 | -3.84% | |
| 4.76 | 5.20 | 4.76 | 5.00 | +4.69% | |
| 4.56 | 4.88 | 4.56 | 4.78 | +6.80% | |
| 4.78 | 4.90 | 4.41 | 4.47 | -2.61% | |
| 4.80 | 4.89 | 4.56 | 4.59 | -1.03% | |
| 4.78 | 4.88 | 4.64 | 4.64 | -5.69% | |
| 4.67 | 4.96 | 4.67 | 4.92 | +5.67% | |
| 5.04 | 5.04 | 4.58 | 4.66 | -3.96% | |
| 4.63 | 5.00 | 4.54 | 4.85 | +4.30% | |
| 4.28 | 4.67 | 4.28 | 4.65 | +8.60% | |
| 4.23 | 4.56 | 4.17 | 4.28 | +5.11% | |
| 4.00 | 4.37 | 3.75 | 4.07 | +8.07% | |
| 3.98 | 4.18 | 3.76 | 3.77 | -3.68% | |
| 4.06 | 4.32 | 3.68 | 3.91 | +1.66% | |
| 3.23 | 3.92 | 2.87 | 3.85 | +19.06% | |
| 2.64 | 3.76 | 2.64 | 3.23 | +29.07% | |
| 2.45 | 2.88 | 2.43 | 2.50 | -5.15% | |
| 2.62 | 2.80 | 2.52 | 2.64 | +6.45% | |
| 2.64 | 3.13 | 2.48 | 2.48 | +1.31% | |
| 2.49 | 3.44 | 2.45 | 2.45 | +0.33% | |
| 2.68 | 2.85 | 2.40 | 2.44 | 0.00% | |
| 2.64 | 2.76 | 2.40 | 2.44 | -7.01% | |
| 2.55 | 2.63 | 2.40 | 2.62 | +8.97% | |
| 2.45 | 2.60 | 2.28 | 2.41 | +4.51% | |
| 2.53 | 2.53 | 2.25 | 2.30 | -8.86% | |
| 2.85 | 3.04 | 2.40 | 2.53 | -11.24% | |
| 2.78 | 3.09 | 2.73 | 2.85 | +0.56% | |
| 3.23 | 3.32 | 2.81 | 2.83 | -13.66% | |
| 2.96 | 3.44 | 2.96 | 3.28 | +10.81% | |
| 2.96 | 3.19 | 2.96 | 2.96 | -0.27% | |
| 2.75 | 3.12 | 2.65 | 2.97 | +12.08% | |
| 2.48 | 2.78 | 2.41 | 2.65 | +10.33% | |
| 2.39 | 2.42 | 2.26 | 2.40 | +2.74% | |
| 2.62 | 2.62 | 2.29 | 2.34 | -12.84% | |
| 3.07 | 3.09 | 2.59 | 2.68 | -14.76% | |
| 3.24 | 3.42 | 3.04 | 3.14 | -4.84% | |
| 3.44 | 3.68 | 3.20 | 3.30 | -3.95% | |
| 2.80 | 3.92 | 2.70 | 3.44 | +36.08% | |
| 2.74 | 3.06 | 2.50 | 2.53 | -9.71% | |
| 2.58 | 2.99 | 2.52 | 2.80 | +7.36% | |
| 2.48 | 2.72 | 2.32 | 2.61 | +13.99% | |
| 2.95 | 2.95 | 2.08 | 2.29 | -23.32% | |
| 2.99 | 3.02 | 2.80 | 2.98 | -1.32% | |
| 3.28 | 3.33 | 2.70 | 3.02 | -10.64% | |
| 3.44 | 3.49 | 3.03 | 3.38 | +1.20% | |
| 3.60 | 3.86 | 3.25 | 3.34 | -6.49% | |
| 3.82 | 3.86 | 3.49 | 3.58 | -7.45% | |
| 3.86 | 3.86 | 3.66 | 3.86 | -1.23% | |
| 3.74 | 4.00 | 3.68 | 3.91 | -1.41% | |
| 4.26 | 4.26 | 3.63 | 3.97 | +14.81% | |
| 3.82 | 4.04 | 3.37 | 3.46 | -4.42% | |
| 3.83 | 4.00 | 3.44 | 3.62 | +5.12% | |
| 3.34 | 3.55 | 3.25 | 3.44 | +2.63% | |
| 3.86 | 4.00 | 3.30 | 3.35 | -15.69% | |
| 4.13 | 4.13 | 3.72 | 3.98 | -1.97% | |
| 4.10 | 4.10 | 3.82 | 4.06 | +0.20% | |
| 4.14 | 4.14 | 3.76 | 4.05 | -1.75% | |
| 4.16 | 4.24 | 4.04 | 4.12 | -2.83% | |
| 4.36 | 4.36 | 3.97 | 4.24 | -1.85% | |
| 4.24 | 4.33 | 4.24 | 4.32 | +0.56% | |
| 4.20 | 4.34 | 4.20 | 4.30 | +2.48% | |
| 4.76 | 4.80 | 3.90 | 4.19 | -9.50% | |
| 4.66 | 4.66 | 4.56 | 4.63 | -2.69% | |
| 4.64 | 4.80 | 4.64 | 4.76 | -0.83% | |
| 4.53 | 4.81 | 4.53 | 4.80 | -0.17% | |
| 4.20 | 4.96 | 4.19 | 4.81 | +13.40% | |
| 4.30 | 4.30 | 4.19 | 4.24 | -1.30% | |
| 4.32 | 4.34 | 4.25 | 4.30 | +1.32% | |
| 4.14 | 4.30 | 4.14 | 4.24 | +1.15% | |
| 4.17 | 4.19 | 4.14 | 4.19 | +0.19% | |
| 4.22 | 4.24 | 4.16 | 4.18 | -0.76% | |
| 4.29 | 4.29 | 4.13 | 4.22 | +1.74% | |
| 4.30 | 4.30 | 4.06 | 4.14 | -1.71% | |
| 4.50 | 4.50 | 4.17 | 4.22 | -3.83% | |
| 4.35 | 4.51 | 4.30 | 4.38 | +1.86% | |
| 4.17 | 4.34 | 4.09 | 4.30 | +3.26% | |
| 4.11 | 4.40 | 4.09 | 4.17 | +0.97% | |
| 4.08 | 4.19 | 4.08 | 4.13 | -0.58% | |
| 4.13 | 4.24 | 4.08 | 4.15 | -0.19% | |
| 4.32 | 4.32 | 4.08 | 4.16 | -2.80% | |
| 4.40 | 4.43 | 4.28 | 4.28 | -0.56% | |
| 4.43 | 4.52 | 4.28 | 4.30 | -3.93% | |
| 4.59 | 4.59 | 4.40 | 4.48 | -0.36% | |
| 4.59 | 4.72 | 4.40 | 4.50 | -1.06% | |
| 4.78 | 4.78 | 4.42 | 4.54 | -0.87% | |
| 4.70 | 4.78 | 4.41 | 4.58 | -1.21% | |
| 4.48 | 4.72 | 4.36 | 4.64 | +0.87% | |
| 4.72 | 4.76 | 4.32 | 4.60 | -2.54% | |
| 4.56 | 4.72 | 4.32 | 4.72 | +2.61% | |
| 4.79 | 4.79 | 4.60 | 4.60 | -2.21% | |
| 4.60 | 4.80 | 4.60 | 4.70 | +1.20% | |
| 4.87 | 4.87 | 4.60 | 4.65 | +0.52% | |
| 4.54 | 4.96 | 4.20 | 4.62 | +3.40% | |
| 5.22 | 5.22 | 4.26 | 4.47 | -11.83% | |
| 4.94 | 5.18 | 4.80 | 5.07 | -0.78% | |
| 4.24 | 5.20 | 4.18 | 5.11 | +22.18% | |
| 4.31 | 4.50 | 4.17 | 4.18 | -1.32% | |
| 4.56 | 4.61 | 4.23 | 4.24 | -4.68% | |
| 4.39 | 4.64 | 4.26 | 4.45 | +0.54% | |
| 4.50 | 4.56 | 4.08 | 4.42 | -2.47% | |
| 4.87 | 4.87 | 4.42 | 4.54 | -3.74% | |
| 4.80 | 4.89 | 4.48 | 4.71 | -1.01% | |
| 4.64 | 5.00 | 4.64 | 4.76 | +4.02% | |
| 4.58 | 4.71 | 4.56 | 4.58 | -2.89% | |
| 4.95 | 4.95 | 4.56 | 4.71 | -0.34% | |
| 4.97 | 5.02 | 4.64 | 4.73 | -4.68% | |
| 5.20 | 5.20 | 4.96 | 4.96 | -4.62% | |
| 4.78 | 5.76 | 4.72 | 5.20 | +8.33% | |
| 4.88 | 4.88 | 4.42 | 4.80 | -4.15% | |
| 5.34 | 5.43 | 4.90 | 5.01 | -5.15% | |
| 5.44 | 5.44 | 5.04 | 5.28 | +5.10% | |
| 5.10 | 5.20 | 4.90 | 5.02 | -0.16% | |
| 5.18 | 5.44 | 5.00 | 5.03 | -2.78% | |
| 4.80 | 5.33 | 4.80 | 5.18 | +6.94% | |
| 4.90 | 5.00 | 4.52 | 4.84 | -3.35% | |
| 5.04 | 5.12 | 4.80 | 5.01 | +0.48% | |
| 5.02 | 5.18 | 4.97 | 4.98 | -1.74% | |
| 5.15 | 5.28 | 5.04 | 5.07 | -2.91% | |
| 5.44 | 5.54 | 5.08 | 5.22 | -3.40% | |
| 5.76 | 5.92 | 5.34 | 5.41 | -9.87% | |
| 5.87 | 6.44 | 5.87 | 6.00 | +4.17% | |
| 5.92 | 6.16 | 5.60 | 5.76 | 0.00% | |
| 4.80 | 6.08 | 4.80 | 5.76 | +22.03% | |
| 4.80 | 6.63 | 4.48 | 4.72 | +7.27% | |
| 4.40 | 4.52 | 4.40 | 4.40 | -1.43% | |
| 4.50 | 4.54 | 4.40 | 4.46 | -2.11% | |
| 4.77 | 4.79 | 4.46 | 4.56 | +2.52% | |
| 4.57 | 4.72 | 4.42 | 4.45 | -2.63% | |
| 5.06 | 5.06 | 4.56 | 4.57 | -4.83% | |
| 5.07 | 5.07 | 4.80 | 4.80 | -5.06% | |
| 5.04 | 5.19 | 4.92 | 5.06 | -0.47% | |
| 5.00 | 5.30 | 4.89 | 5.08 | -0.31% | |
| 5.12 | 5.36 | 5.04 | 5.10 | -0.47% | |
| 5.35 | 5.36 | 5.08 | 5.12 | -7.38% | |
| 5.66 | 5.87 | 5.51 | 5.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AERT chart for longer ranges.