Aeries Technology, Inc (AERT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +17.0%
- 3M
- +95.5%
- YTD
- +76.3%
- 1Y
- -16.5%
- 3Y
- -55.5%
- 5Y
- -37.6%
Loading 10-year price history...
AERT Historical Performance
AERT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.1%
- 2022 annual price return
- +4.7%
- 2023 annual price return
- -75.4%
- 2024 annual price return
- -61.9%
- 2025 annual price return
- -45.7%
- 2026 annual price return
- -39.4%
AERT Stock Price Trajectory (2021–2026)
As of July 8, 2026, Aeries Technology, Inc (AERT) trades at $7.35, representing a -16.5% return over the past year. The stock has delivered a -90.6% total return over five years (-37.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $91.20 on October 16, 2023. From this peak, AERT has corrected -91.9%, currently trading 55% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers EXLS (-38.4% 1Y), EPAM (-50.2% 1Y), and CTSH (-45.4% 1Y), AERT has underperformed the peer group average. Compare AERT vs EXLS →
AERT Historical Price Data · from 2021
Rows 1–50 of 1,141| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 7.25 | 7.39 | 7.11 | 7.35 | 13K | +2.08% |
| 2026-07-06 | 7.31 | 7.31 | 7.13 | 7.20 | 17K | -1.91% |
| 2026-07-02 | 7.22 | 7.34 | 7.10 | 7.34 | 19K | -0.41% |
| 2026-07-01 | 7.26 | 7.40 | 7.18 | 7.37 | 8K | +1.66% |
| 2026-06-30 | 7.25 | 7.33 | 7.10 | 7.25 | 22K | +0.14% |
| 2026-06-29 | 7.17 | 7.44 | 7.15 | 7.24 | 11K | -0.14% |
| 2026-06-26 | 7.32 | 7.43 | 7.15 | 7.25 | 14K | +0.28% |
| 2026-06-25 | 7.43 | 7.43 | 7.10 | 7.23 | 21K | -1.50% |
| 2026-06-24 | 7.20 | 7.44 | 7.19 | 7.34 | 47K | +4.26% |
| 2026-06-23 | 7.25 | 7.35 | 6.38 | 7.04 | 42K | -2.49% |
| 2026-06-22 | 7.12 | 7.45 | 7.03 | 7.22 | 29K | 0.00% |
| 2026-06-18 | 7.13 | 7.30 | 6.59 | 7.22 | 63K | +3.29% |
| 2026-06-17 | 6.35 | 7.17 | 6.10 | 6.99 | 68K | +8.88% |
| 2026-06-16 | 5.50 | 6.49 | 5.50 | 6.42 | 114K | +19.55% |
| 2026-06-15 | 6.31 | 6.31 | 5.25 | 5.37 | 85K | -7.41% |
| 2026-06-12 | 5.60 | 6.90 | 5.60 | 5.80 | 182K | +9.85% |
| 2026-06-11 | 4.43 | 5.92 | 4.23 | 5.28 | 623K | +31.67% |
| 2026-06-10 | 6.56 | 6.57 | 3.94 | 4.01 | 136K | -36.65% |
| 2026-06-09 | 6.40 | 6.96 | 6.04 | 6.33 | 31K | +0.80% |
| 2026-06-08 | 6.22 | 6.80 | 6.22 | 6.28 | 16K | +0.32% |
| 2026-06-05 | 6.58 | 6.72 | 6.24 | 6.26 | 20K | -6.57% |
| 2026-06-04 | 6.24 | 6.72 | 6.20 | 6.70 | 25K | +10.02% |
| 2026-06-03 | 6.31 | 6.32 | 6.08 | 6.09 | 13K | -2.40% |
| 2026-06-02 | 6.01 | 6.32 | 6.01 | 6.24 | 9K | +0.16% |
| 2026-06-01 | 6.00 | 6.23 | 5.88 | 6.23 | 30K | +3.83% |
| 2026-05-29 | 6.14 | 6.32 | 6.00 | 6.00 | 7K | +1.01% |
| 2026-05-28 | 6.00 | 6.40 | 5.92 | 5.94 | 27K | -0.67% |
| 2026-05-27 | 5.76 | 6.13 | 5.76 | 5.98 | 7K | +1.70% |
| 2026-05-26 | 5.76 | 6.04 | 5.76 | 5.88 | 20K | +3.52% |
| 2026-05-22 | 5.92 | 6.08 | 5.60 | 5.68 | 15K | -2.07% |
| 2026-05-21 | 5.92 | 6.16 | 5.78 | 5.80 | 19K | +0.52% |
| 2026-05-20 | 5.84 | 5.84 | 5.73 | 5.77 | 5K | -1.54% |
| 2026-05-19 | 5.84 | 5.87 | 5.67 | 5.86 | 17K | -0.68% |
| 2026-05-18 | 5.88 | 5.92 | 5.52 | 5.90 | 17K | +6.88% |
| 2026-05-15 | 5.60 | 5.66 | 5.52 | 5.52 | 7K | -1.43% |
| 2026-05-14 | 5.41 | 5.60 | 5.28 | 5.60 | 8K | +0.54% |
| 2026-05-13 | 5.46 | 5.71 | 5.46 | 5.57 | 8K | -0.18% |
| 2026-05-12 | 5.60 | 5.96 | 5.36 | 5.58 | 13K | -2.45% |
| 2026-05-11 | 5.20 | 5.98 | 5.16 | 5.72 | 33K | +10.85% |
| 2026-05-08 | 5.04 | 5.28 | 5.04 | 5.16 | 16K | +1.57% |
| 2026-05-07 | 5.12 | 5.28 | 4.93 | 5.08 | 14K | -0.97% |
| 2026-05-06 | 5.22 | 5.28 | 4.92 | 5.13 | 12K | -1.72% |
| 2026-05-05 | 5.03 | 5.28 | 4.96 | 5.22 | 25K | +6.10% |
| 2026-05-04 | 5.04 | 5.28 | 4.80 | 4.92 | 33K | -0.81% |
| 2026-05-01 | 5.00 | 5.12 | 4.91 | 4.96 | 30K | 0.00% |
| 2026-04-30 | 4.70 | 5.04 | 4.70 | 4.96 | 17K | +2.90% |
| 2026-04-29 | 4.73 | 5.15 | 4.64 | 4.82 | 41K | +3.88% |
| 2026-04-28 | 4.64 | 4.88 | 4.64 | 4.64 | 25K | -1.28% |
| 2026-04-27 | 4.24 | 4.96 | 4.15 | 4.70 | 33K | +10.07% |
| 2026-04-24 | 4.72 | 4.88 | 4.00 | 4.27 | 65K | -11.23% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AERT — Frequently Asked Questions
Quick answers to the most common questions about buying AERT stock.
How has AERT stock performed recently?
AERT declined -16.5% over the past year, below its 5-year annualized CAGR of -37.6%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is AERT's all-time high price?
Aeries Technology, Inc reached $91.20 on 2023-10-16. The 52-week high is $11.60. Current 1-year return of -16.5% 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.