Aeries Technology Inc. (AERT) Historical Stock Data
1.45 ↑0.06 (4.32%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AERT is down -1.43% a day on average. There have been 14 days where Aeries Technology Inc. closed green and 16 days where AERT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.59 | 1.45 | ↓$0.14 (-8.81%) | 1.33 | 1.59 | 94.06K |
| 2024-05-16 | 1.43 | 1.39 | ↓$0.04 (-2.80%) | 1.35 | 1.47 | 27.40K |
| 2024-05-15 | 1.90 | 1.35 | ↓$0.55 (-28.95%) | 1.29 | 1.90 | 504.22K |
| 2024-05-14 | 1.96 | 1.97 | ↑$0.01 (0.70%) | 1.94 | 1.99 | 12.26K |
| 2024-05-13 | 1.95 | 2.02 | ↑$0.07 (3.59%) | 1.94 | 2.02 | 9.95K |
| 2024-05-10 | 1.94 | 1.98 | ↑$0.04 (2.06%) | 1.94 | 2.03 | 4.97K |
| 2024-05-09 | 1.99 | 1.99 | ↑$0.00 (0.25%) | 1.99 | 2.08 | 1.28K |
| 2024-05-08 | 2.03 | 2.01 | ↓$0.02 (-0.99%) | 1.97 | 2.03 | 16.69K |
| 2024-05-07 | 2.06 | 1.94 | ↓$0.12 (-5.83%) | 1.94 | 2.06 | 7.21K |
| 2024-05-06 | 2.09 | 1.93 | ↓$0.16 (-7.66%) | 1.93 | 2.09 | 3.35K |
| 2024-05-03 | 2.03 | 2.07 | ↑$0.04 (2.22%) | 2.03 | 2.07 | 1.67K |
| 2024-05-02 | 2.01 | 2.12 | ↑$0.11 (5.47%) | 2.01 | 2.16 | 1.46K |
| 2024-05-01 | 2.04 | 2.01 | ↓$0.04 (-1.72%) | 2.01 | 2.06 | 2.07K |
| 2024-04-30 | 2.11 | 2.06 | ↓$0.05 (-2.37%) | 1.90 | 2.11 | 2.70K |
| 2024-04-29 | 2.23 | 2.13 | ↓$0.10 (-4.48%) | 2.11 | 2.23 | 1.01K |
| 2024-04-26 | 2.14 | 2.14 | ↑$0.00 (0.00%) | 2.00 | 2.24 | 19.94K |
| 2024-04-25 | 2.16 | 2.17 | ↑$0.01 (0.46%) | 2.16 | 2.25 | 578 |
| 2024-04-24 | 2.25 | 2.19 | ↓$0.06 (-2.67%) | 2.18 | 2.37 | 2.04K |
| 2024-04-23 | 2.21 | 2.25 | ↑$0.04 (1.59%) | 2.21 | 2.30 | 3.20K |
| 2024-04-22 | 2.13 | 2.27 | ↑$0.14 (6.34%) | 2.10 | 2.27 | 17.13K |
| 2024-04-19 | 2.18 | 2.11 | ↓$0.07 (-3.21%) | 2.10 | 2.19 | 1.41K |
| 2024-04-18 | 2.20 | 2.19 | ↓$0.01 (-0.45%) | 2.19 | 2.20 | 1.21K |
| 2024-04-17 | 2.12 | 2.20 | ↑$0.08 (3.77%) | 2.09 | 2.20 | 39.24K |
| 2024-04-16 | 2.20 | 2.11 | ↓$0.09 (-4.09%) | 2.11 | 2.20 | 2.43K |
| 2024-04-15 | 2.19 | 2.11 | ↓$0.08 (-3.43%) | 2.11 | 2.19 | 511 |
| 2024-04-12 | 2.15 | 2.12 | ↓$0.03 (-1.40%) | 2.11 | 2.31 | 32.84K |
| 2024-04-11 | 2.28 | 2.21 | ↓$0.07 (-3.07%) | 2.10 | 2.33 | 11.45K |
| 2024-04-10 | 2.07 | 2.25 | ↑$0.18 (8.70%) | 2.06 | 2.32 | 22.33K |
| 2024-04-09 | 2.10 | 2.17 | ↑$0.07 (3.33%) | 2.02 | 2.59 | 72.95K |
| 2024-04-08 | 2.20 | 2.21 | ↑$0.01 (0.45%) | 2.20 | 2.32 | 6.18K |
Create an account or log in to view more rows.
$AERT time will come
$AERT let’s gooooo
$AERT take us to the moon
lets goooooo
$AERT wtf is going on?
$AERT about to pop IMHO
$AERT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$AERT has just been halted from trading due to volatility.