NASDAQ:AERT | Historical Stock Price | Aeries Technology, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-17 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.17$4.60$9.73$20.60$43.59$92.252021-12-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$20.00$20.00225——
2023-12-28$20.16$20.161,588——
2023-12-27$19.52$19.52775——
2023-12-26$19.36$19.362,050——
2023-12-22$20.16$20.161,013——
2023-12-21$20.00$20.002,963——
2023-12-20$19.20$19.202,700——
2023-12-19$19.60$19.602,063——
2023-12-18$19.84$19.84788——
2023-12-15$19.92$19.92688——
2023-12-14$19.44$19.447,988——
2023-12-13$20.32$20.322,850——
2023-12-12$20.00$20.001,225——
2023-12-11$20.24$20.245,950——
2023-12-08$19.20$19.202,163——
2023-12-07$19.60$19.601,275——
2023-12-06$19.62$19.622,625——
2023-12-05$20.80$20.8014,325——
2023-12-04$18.88$18.881,588——
2023-12-01$18.88$18.8811,913——
2023-11-30$18.48$18.488,850——
2023-11-29$18.40$18.4017,700——
2023-11-28$18.40$18.409,050——
2023-11-27$18.80$18.809,263——
2023-11-24$20.16$20.1616,588——
2023-11-22$19.44$19.4411,225——
2023-11-21$19.20$19.2020,325——
2023-11-20$19.60$19.6019,475——
2023-11-17$18.88$18.8818,988——
2023-11-16$18.80$18.8048,938——
2023-11-15$18.80$18.8095,788——
2023-11-14$16.08$16.0897,725——
2023-11-13$14.32$14.3246,538——
2023-11-10$13.36$13.36128,100——
2023-11-09$17.12$17.12177,138——
2023-11-08$17.20$17.20476,625——
2023-11-07$21.20$21.20163,050——
2023-11-06$57.60$57.6021,888——
2023-11-03$61.92$61.92300,388——
2023-11-02$74.64$74.642,750——
2023-11-01$68.40$68.401,738——
2023-10-31$67.92$67.921,800——
2023-10-30$78.40$78.401,888——
2023-10-27$85.76$85.76188——
2023-10-26$86.08$86.081,100——
2023-10-25$86.40$86.405,663——
2023-10-24$87.86$87.862,300——
2023-10-23$85.21$85.2188——
2023-10-20$85.28$85.2835,788——
2023-10-19$85.44$85.445,388——
2023-10-18$85.20$85.204,700——
2023-10-17$85.28$85.282,013——
2023-10-16$85.60$85.6029,425——
2023-10-13$86.72$86.72375——
2023-10-12$87.52$87.524,288——
2023-10-11$85.36$85.3638——
2023-10-10$84.72$84.72241,950——
2023-10-09$85.20$85.2012,588——
2023-10-06$85.20$85.2014,400——
2023-10-05$85.08$85.0816,938——
2023-10-04$85.16$85.161,075——
2023-10-03$85.12$85.1267,450——
2023-10-02$84.72$84.7212,400——
2023-09-29$84.64$84.6413——
2023-09-28$84.72$84.7238——
2023-09-27$85.04$85.0413——
2023-09-26$84.48$84.480——
2023-09-25$84.48$84.48838——
2023-09-22$84.40$84.4013——
2023-09-21$84.40$84.4013——
2023-09-20$84.40$84.4013——
2023-09-19$84.40$84.400——
2023-09-18$84.40$84.4013——
2023-09-15$85.12$85.1263——
2023-09-14$85.04$85.04888——
2023-09-13$84.97$84.972,338——
2023-09-12$84.16$84.1650——
2023-09-11$84.16$84.1625——
2023-09-08$83.92$83.920——
2023-09-07$83.92$83.920——
2023-09-06$83.92$83.920——
2023-09-05$83.92$83.920——
2023-09-01$83.92$83.920——
2023-08-31$83.92$83.920——
2023-08-30$83.92$83.920——
2023-08-29$83.92$83.920——
2023-08-28$83.92$83.920——
2023-08-25$83.92$83.920——
2023-08-24$83.92$83.920——
2023-08-23$83.92$83.920——
2023-08-22$83.92$83.920——
2023-08-21$83.92$83.920——
2023-08-18$83.92$83.920——
2023-08-17$83.92$83.920——
2023-08-16$83.92$83.920——
2023-08-15$83.92$83.9239,688——
2023-08-14$83.76$83.760——
2023-08-11$83.76$83.760——
2023-08-10$83.76$83.760——
2023-08-09$83.76$83.760——
2023-08-08$83.76$83.76613——
2023-08-07$83.60$83.600——
2023-08-04$83.60$83.600——
2023-08-03$83.60$83.6014,388——
2023-08-02$83.60$83.60175——
2023-08-01$83.36$83.360——
2023-07-31$83.36$83.3613——
2023-07-28$83.36$83.360——
2023-07-27$83.36$83.360——
2023-07-26$83.36$83.3650——
2023-07-25$83.36$83.360——
2023-07-24$83.36$83.360——
2023-07-21$83.36$83.36125——
2023-07-20$83.76$83.760——
2023-07-19$83.76$83.7613——
2023-07-18$83.76$83.762,500——
2023-07-17$83.36$83.360——
2023-07-14$83.36$83.360——
2023-07-13$83.36$83.3675——
2023-07-12$83.44$83.440——
2023-07-11$83.44$83.4413——
2023-07-10$83.84$83.8411,413——
2023-07-07$83.44$83.440——
2023-07-06$83.44$83.440——
2023-07-05$83.44$83.440——
2023-07-03$83.44$83.44100——
2023-06-30$83.28$83.2838,913——
2023-06-29$83.28$83.28225——
2023-06-28$83.20$83.2012,738——
2023-06-27$83.12$83.12363——
2023-06-26$83.20$83.20113——
2023-06-23$83.36$83.36500——
2023-06-22$83.12$83.12438——
2023-06-21$83.36$83.361,800——
2023-06-20$82.96$82.96388——
2023-06-16$82.96$82.960——
2023-06-15$82.96$82.9638——
2023-06-14$82.96$82.9650——
2023-06-13$82.96$82.9650——
2023-06-12$82.88$82.8825——
2023-06-09$82.80$82.8013——
2023-06-08$82.88$82.880——
2023-06-07$82.88$82.880——
2023-06-06$82.88$82.88375——
2023-06-05$82.32$82.320——
2023-06-02$82.32$82.320——
2023-06-01$82.32$82.320——
2023-05-31$82.32$82.320——
2023-05-30$82.32$82.3225,000——
2023-05-26$82.32$82.320——
2023-05-25$82.32$82.320——
2023-05-24$82.32$82.320——
2023-05-23$82.32$82.320——
2023-05-22$82.32$82.3263——
2023-05-19$82.48$82.480——
2023-05-18$82.48$82.480——
2023-05-17$82.48$82.480——
2023-05-16$82.48$82.480——
2023-05-15$82.48$82.48375——
2023-05-12$82.24$82.243,350——
2023-05-11$82.32$82.32613——
2023-05-10$82.32$82.32413——
2023-05-09$82.40$82.4041,888——
2023-05-08$82.16$82.16638——
2023-05-05$82.24$82.2415,988——
2023-05-04$82.24$82.245,100——
2023-05-03$82.32$82.329,713——
2023-05-02$82.32$82.3213——
2023-05-01$82.56$82.5638——
2023-04-28$82.16$82.163,600——
2023-04-27$82.32$82.325,875——
2023-04-26$82.40$82.4011,825——
2023-04-25$82.80$82.8012,600——
2023-04-24$82.32$82.3212,575——
2023-04-21$82.32$82.327,038——
2023-04-20$82.48$82.48450——
2023-04-19$83.84$83.8423,150——
2023-04-18$83.20$83.2025,163——
2023-04-17$83.20$83.200——
2023-04-14$83.20$83.205,450——
2023-04-13$82.64$82.643,263——
2023-04-12$82.56$82.561,625——
2023-04-11$82.64$82.6450——
2023-04-10$82.96$82.96113,413——
2023-04-06$82.16$82.1613,413——
2023-04-05$82.64$82.6420,325——
2023-04-04$82.80$82.80124,125——
2023-04-03$82.64$82.64942,550——
2023-03-31$82.80$82.80144,500——
2023-03-30$82.72$82.72109,650——
2023-03-29$82.80$82.80336,488——
2023-03-28$82.72$82.72161,400——
2023-03-27$82.64$82.6480,963——
2023-03-24$82.52$82.52100——
2023-03-23$82.48$82.48125——
2023-03-22$82.48$82.4813,600——
2023-03-21$82.56$82.5612,275——
2023-03-20$82.48$82.486,263——
2023-03-17$82.48$82.4812,663——
2023-03-16$82.48$82.480——
2023-03-15$82.48$82.4874,713——
2023-03-14$82.56$82.566,425——
2023-03-13$82.48$82.48325——
2023-03-10$82.56$82.5625,938——
2023-03-09$82.40$82.401,750——
2023-03-08$82.44$82.44171,200——
2023-03-07$82.40$82.40117,538——
2023-03-06$82.40$82.401,663——
2023-03-03$82.32$82.320——
2023-03-02$82.32$82.3213——
2023-03-01$82.32$82.3263——
2023-02-28$82.24$82.241,325——
2023-02-27$82.32$82.32825——
2023-02-24$82.32$82.323,225——
2023-02-23$82.24$82.241,263——
2023-02-22$82.16$82.160——
2023-02-21$82.16$82.16813——
2023-02-17$82.16$82.1663——
2023-02-16$82.08$82.089,900——
2023-02-15$82.16$82.16775——
2023-02-14$82.16$82.162,200——
2023-02-13$82.04$82.040——
2023-02-10$82.04$82.0438——
2023-02-09$82.00$82.002,150——
2023-02-08$82.00$82.0012,600——
2023-02-07$82.00$82.00348,138——
2023-02-06$82.00$82.000——
2023-02-03$82.00$82.004,075——
2023-02-02$81.99$81.9938,500——
2023-02-01$81.92$81.92100——
2023-01-31$81.92$81.9238——
2023-01-30$81.88$81.8825——
2023-01-27$81.76$81.76313——
2023-01-26$81.36$81.3625——
2023-01-25$81.76$81.763,600——
2023-01-24$81.84$81.8425——
2023-01-23$81.76$81.7638——
2023-01-20$81.76$81.760——
2023-01-19$81.76$81.7613——
2023-01-18$81.76$81.760——
2023-01-17$81.76$81.7650——
2023-01-13$81.76$81.760——
2023-01-12$81.76$81.7663——
2023-01-11$81.60$81.600——
2023-01-10$81.60$81.60100,000——
2023-01-09$81.52$81.5226,663——
2023-01-06$81.44$81.4438——
2023-01-05$81.28$81.280——
2023-01-04$81.28$81.280——
2023-01-03$81.28$81.28125——