MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AERT — Aeries Technology, Inc. Class A Ordinary Share
NasdaqAeries Technology, Inc. Class A Ordinary Share
$7.24
-0.14(-1.90%)
- O
- 7.14
- H
- 7.52
- L
- 7.04
- V
- 10.96K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$7.24
Period Return+27.64%
Period High$12.14
Period Low$2.08
Avg Daily Volume150.3K
Total Trading Days365
AERT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $7.14 | $7.52 | $7.04 | $7.24 | $-0.14 | -1.90% | 10,963 | $7.31 | $7.04 $7.52 |
| Sep 30, 2026 | $7.85 | $7.85 | $7.09 | $7.38 | $-0.45 | -5.69% | 7,100 | $7.45 | $7.09 $7.85 |
| Sep 29, 2026 | $7.43 | $7.96 | $7.40 | $7.83 | +$0.60 | +8.30% | 26,142 | $7.65 | $7.40 $7.96 |
| Sep 28, 2026 | $6.92 | $7.66 | $6.92 | $7.23 | +$0.13 | +1.76% | 25,002 | $7.32 | $6.92 $7.66 |
| Sep 25, 2026 | $6.83 | $7.11 | $6.83 | $7.10 | $-0.14 | -1.93% | 2,123 | $7.02 | $6.83 $7.11 |
| Sep 24, 2026 | $7.00 | $7.27 | $6.83 | $7.24 | +$0.22 | +3.13% | 24,431 | $7.14 | $6.83 $7.27 |
| Sep 23, 2026 | $6.85 | $7.09 | $6.83 | $7.02 | +$0.12 | +1.74% | 15,622 | $6.95 | $6.83 $7.09 |
| Sep 22, 2026 | $6.95 | $7.00 | $6.84 | $6.90 | +$0.05 | +0.73% | 1,234 | $6.90 | $6.84 $7.00 |
| Sep 21, 2026 | $6.93 | $7.08 | $6.80 | $6.85 | $-0.23 | -3.25% | 5,681 | $6.86 | $6.80 $7.08 |
| Sep 18, 2026 | $6.82 | $7.08 | $6.81 | $7.08 | +$0.17 | +2.46% | 3,488 | $6.90 | $6.81 $7.08 |
| Sep 17, 2026 | $6.79 | $6.95 | $6.79 | $6.91 | +$0.14 | +2.07% | 10,096 | $6.88 | $6.79 $6.95 |
| Sep 16, 2026 | $6.81 | $6.93 | $6.70 | $6.77 | $-0.04 | -0.59% | 13,991 | $6.74 | $6.70 $6.93 |
| Sep 15, 2026 | $6.79 | $6.89 | $6.75 | $6.81 | $-0.27 | -3.81% | 9,208 | $6.86 | $6.75 $6.89 |
| Sep 14, 2026 | $7.08 | $7.18 | $6.72 | $7.08 | +$0.23 | +3.36% | 21,012 | $6.99 | $6.72 $7.18 |
| Sep 11, 2026 | $6.78 | $6.95 | $6.70 | $6.85 | +$0.07 | +1.03% | 14,803 | $6.78 | $6.70 $6.95 |
| Sep 10, 2026 | $6.86 | $6.96 | $6.70 | $6.78 | +$0.07 | +1.04% | 8,818 | $6.77 | $6.70 $6.96 |
| Sep 9, 2026 | $7.06 | $7.09 | $6.53 | $6.71 | $-0.37 | -5.23% | 68,433 | $6.90 | $6.53 $7.09 |
| Sep 8, 2026 | $6.94 | $7.15 | $6.90 | $7.08 | $-0.10 | -1.39% | 21,446 | $6.98 | $6.90 $7.15 |
| Sep 4, 2026 | $7.24 | $7.28 | $6.94 | $7.18 | $-0.06 | -0.83% | 6,514 | $7.16 | $6.94 $7.28 |
| Sep 3, 2026 | $7.48 | $7.65 | $7.19 | $7.24 | +$0.01 | +0.14% | 4,168 | $7.23 | $7.19 $7.65 |
| Sep 2, 2026 | $7.30 | $7.49 | $6.98 | $7.23 | $-0.05 | -0.69% | 9,467 | $7.26 | $6.98 $7.49 |
| Sep 1, 2026 | $7.09 | $7.38 | $7.01 | $7.28 | +$0.16 | +2.25% | 27,829 | $7.15 | $7.01 $7.38 |
| Aug 31, 2026 | $7.26 | $7.61 | $7.12 | $7.12 | +$0.06 | +0.85% | 25,671 | $7.33 | $7.12 $7.61 |
| Aug 28, 2026 | $6.96 | $7.22 | $6.85 | $7.06 | +$0.19 | +2.77% | 33,845 | $6.96 | $6.85 $7.22 |
| Aug 27, 2026 | $6.98 | $6.98 | $6.85 | $6.87 | $-0.10 | -1.43% | 11,684 | $6.92 | $6.85 $6.98 |
| Aug 26, 2026 | $6.87 | $7.04 | $6.87 | $6.97 | +$0.09 | +1.31% | 5,378 | $6.92 | $6.87 $7.04 |
| Aug 25, 2026 | $6.95 | $6.99 | $6.87 | $6.88 | +$0.05 | +0.73% | 40,692 | $6.91 | $6.87 $6.99 |
| Aug 24, 2026 | $6.95 | $6.99 | $6.82 | $6.83 | $-0.08 | -1.09% | 10,572 | $6.89 | $6.82 $6.99 |
| Aug 21, 2026 | $6.99 | $6.99 | $6.91 | $6.91 | +$0.16 | +2.30% | 1,378 | $6.87 | $6.91 $6.99 |
| Aug 20, 2026 | $6.95 | $6.99 | $6.75 | $6.75 | +$0.00 | +0.00% | 17,700 | $6.77 | $6.75 $6.99 |