Aeries Technology, Inc (AERT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
AERT Historical Performance
Short-Term Returns
AERT Stock Price Trajectory (2021–2026)
As of May 8, 2026, Aeries Technology, Inc (AERT) trades at $0.64, representing a -2.8% return over the past year. The stock has delivered a -93.5% total return over five years (-42.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $11.40 on October 16, 2023. From this peak, AERT has corrected -94.4%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers EXLS (-31.9% 1Y), EPAM (-34.4% 1Y), and CTSH (-33.4% 1Y), AERT has underperformed the peer group average. Compare AERT vs EXLS →
AERT Historical Price Data (2025–2026)
Showing 30 of 1,101 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.65 | 0.65 | 0.62 | 0.64 | 107K | -0.94% |
| 2026-05-06 | 0.65 | 0.65 | 0.63 | 0.64 | 99K | -1.85% |
| 2026-05-05 | 0.63 | 0.66 | 0.63 | 0.65 | 201K | +6.20% |
| 2026-05-04 | 0.64 | 0.64 | 0.60 | 0.61 | 264K | -0.81% |
| 2026-05-01 | 0.63 | 0.63 | 0.61 | 0.62 | 240K | -0.08% |
| 2026-04-30 | 0.59 | 0.63 | 0.59 | 0.62 | 139K | +2.89% |
| 2026-04-29 | 0.58 | 0.64 | 0.58 | 0.60 | 325K | +3.96% |
| 2026-04-28 | 0.58 | 0.61 | 0.58 | 0.58 | 195K | -1.23% |
| 2026-04-27 | 0.53 | 0.62 | 0.52 | 0.59 | 259K | +10.13% |
| 2026-04-24 | 0.59 | 0.61 | 0.50 | 0.53 | 510K | -11.31% |
| 2026-04-23 | 0.62 | 0.62 | 0.59 | 0.60 | 205K | -3.81% |
| 2026-04-22 | 0.59 | 0.65 | 0.59 | 0.63 | 291K | +4.71% |
| 2026-04-21 | 0.57 | 0.61 | 0.57 | 0.60 | 239K | +8.02% |
| 2026-04-20 | 0.60 | 0.60 | 0.55 | 0.55 | 589K | -6.10% |
| 2026-04-17 | 0.60 | 0.61 | 0.57 | 0.59 | 258K | +1.47% |
| 2026-04-16 | 0.60 | 0.61 | 0.58 | 0.58 | 222K | -5.67% |
| 2026-04-15 | 0.60 | 0.62 | 0.58 | 0.61 | 309K | +5.72% |
| 2026-04-14 | 0.63 | 0.63 | 0.57 | 0.58 | 359K | -4.03% |
| 2026-04-13 | 0.58 | 0.63 | 0.57 | 0.61 | 319K | +4.34% |
| 2026-04-10 | 0.54 | 0.58 | 0.54 | 0.58 | 333K | +8.58% |
| 2026-04-09 | 0.52 | 0.57 | 0.52 | 0.54 | 244K | +5.09% |
| 2026-04-08 | 0.50 | 0.55 | 0.49 | 0.51 | 375K | +6.51% |
| 2026-04-07 | 0.50 | 0.52 | 0.47 | 0.48 | 167K | -2.19% |
| 2026-04-06 | 0.49 | 0.54 | 0.46 | 0.49 | 489K | +1.54% |
| 2026-04-02 | 0.37 | 0.49 | 0.36 | 0.48 | 835K | +19.25% |
| 2026-04-01 | 0.33 | 0.47 | 0.33 | 0.40 | 2.37M | +28.95% |
| 2026-03-31 | 0.31 | 0.36 | 0.30 | 0.31 | 965K | -5.15% |
| 2026-03-30 | 0.33 | 0.35 | 0.32 | 0.33 | 445K | +6.31% |
| 2026-03-27 | 0.33 | 0.39 | 0.31 | 0.31 | 753K | +1.31% |
| 2026-03-26 | 0.31 | 0.43 | 0.31 | 0.31 | 1.16M | +0.46% |
See AERT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AERT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AERT vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonAERT — Frequently Asked Questions
Quick answers to the most common questions about buying AERT stock.
How has AERT stock performed recently?
AERT declined -2.8% over the past year, below its 5-year annualized CAGR of -42.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is AERT's all-time high price?
Aeries Technology, Inc reached $11.40 on 2023-10-16. The 52-week high is $1.52. Current 1-year return of -2.8% places the stock further from historical peaks.
Where can I download AERT historical price data?
This page provides AERT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.