Aeries Technology, Inc
AERTNASDAQIndustrials● Active
$0.78
$-0.06(-6.63%)
Market Cap$39284082
P/E Ratio—
52W High$1.518
52W Low$0.26
Aeries Technology, Inc（AERT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aert · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$11.40
Oct 16, 2023
-93.1% from here
5-Year Low5Y
$0.2603
Feb 24, 2026
+200.6% from low
IPO Priceadj.
$9.73
Dec 17, 2021
-92.0% since IPO
1 Year Ago
$0.6900
Jun 9, 2025
+13.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AERT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.82 | $0.84 | $0.78 | $0.78 | $0.78 | 157K | -4.92% |
| Jun 4, 2026 | $0.78 | $0.84 | $0.78 | $0.84 | $0.84 | 197K | +7.44% |
| Jun 3, 2026 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 104K | -3.49% |
| Jun 2, 2026 | $0.75 | $0.79 | $0.75 | $0.78 | $0.78 | 69K | +3.86% |
| Jun 1, 2026 | $0.75 | $0.78 | $0.74 | $0.78 | $0.78 | 236K | +3.81% |
| May 29, 2026 | $0.77 | $0.79 | $0.75 | $0.75 | $0.75 | 58K | -2.28% |
| May 28, 2026 | $0.75 | $0.80 | $0.74 | $0.74 | $0.74 | 215K | -1.00% |
| May 27, 2026 | $0.72 | $0.77 | $0.72 | $0.75 | $0.75 | 57K | +3.89% |
| May 26, 2026 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 157K | +2.08% |
| May 22, 2026 | $0.74 | $0.76 | $0.70 | $0.71 | $0.71 | 121K | -4.05% |
| May 21, 2026 | $0.74 | $0.77 | $0.72 | $0.72 | $0.72 | 155K | -2.11% |
| May 20, 2026 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 37K | -1.23% |
| May 19, 2026 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 133K | +0.40% |
| May 18, 2026 | $0.74 | $0.74 | $0.69 | $0.74 | $0.74 | 138K | +0.31% |
| May 15, 2026 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 60K | -1.44% |
| May 14, 2026 | $0.68 | $0.70 | $0.66 | $0.70 | $0.70 | 62K | +3.52% |
| May 13, 2026 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 64K | +1.92% |
| May 12, 2026 | $0.70 | $0.75 | $0.67 | $0.70 | $0.70 | 106K | -0.29% |
| May 11, 2026 | $0.65 | $0.75 | $0.65 | $0.71 | $0.71 | 262K | +9.91% |
| May 8, 2026 | $0.63 | $0.66 | $0.63 | $0.65 | $0.65 | 125K | +2.40% |
Showing 1–20 of 1,120 records
Annual Stock Price Performance · AERT
Jan 1 → Dec 31 · 6 years2026+52.3%$0.51 → $0.78
+52.3%
2025-45.7%$0.95 → $0.52
-45.7%
2024-61.7%$2.43 → $0.93
-61.7%
2023-75.4%$10.16 → $2.50
-75.4%
2022+4.7%$9.74 → $10.20
+4.7%
2021+0.4%$9.70 → $9.74
+0.4%
Best Year2026 · +52.3%
Worst Year2023 · -75.4%
Positive Years3 / 6
Avg Annual Return-20.9%
6Y Total Return-91.9%
6Y CAGR~-34.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in AERT?
If you invested $1,000 in AERT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$80
Total Return-92.0%
CAGR~-39.6% / yr
Profit$-920
Based on Dec 17, 2021 · $9.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aeries Technology, Inc（AERT）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AERT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AERT 历史股价FMP 日线复权 OHLCV