Aeroflex Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	80.17	80.17	77.20	77.75	77.75	-3.89%	11,311
Jan 20, 2026	83.50	83.99	79.74	80.90	80.90	-0.41%	8,381
Jan 19, 2026	81.19	81.92	80.46	81.23	81.23	-0.56%	2,666
Jan 16, 2026	79.75	83.16	79.50	81.69	81.69	2.50%	8,477
Jan 14, 2026	79.40	80.46	79.00	79.70	79.70	0.47%	2,040
Jan 13, 2026	78.30	81.74	78.30	79.33	79.33	-0.05%	4,795
Jan 12, 2026	79.35	80.58	77.82	79.37	79.37	-1.50%	7,298
Jan 9, 2026	81.80	83.39	78.95	80.58	80.58	-3.46%	6,198
Jan 8, 2026	85.40	86.04	82.78	83.47	83.47	-2.65%	4,440
Jan 7, 2026	87.65	90.00	85.01	85.74	85.74	-3.12%	42,258
Jan 6, 2026	86.36	88.56	85.14	88.50	88.50	2.28%	6,458
Jan 5, 2026	89.55	90.49	86.31	86.53	86.53	-1.41%	10,021
Jan 2, 2026	91.60	91.60	84.58	87.77	87.77	3.55%	15,058
Jan 1, 2026	83.12	86.79	83.12	84.76	84.76	-0.59%	10,255
Dec 31, 2025	86.60	86.75	85.25	85.26	85.26	-2.06%	6,114
Dec 30, 2025	88.54	89.48	85.60	87.05	87.05	-1.84%	10,636
Dec 29, 2025	87.51	90.94	87.51	88.68	88.68	-1.46%	5,930
Dec 26, 2025	90.00	92.65	88.67	89.99	89.99	-0.55%	9,101
Dec 24, 2025	92.22	92.79	89.91	90.49	90.49	-1.87%	6,121
Dec 23, 2025	88.00	92.75	87.10	92.21	92.21	7.48%	28,139
Dec 22, 2025	84.00	86.22	81.90	85.79	85.79	1.39%	20,320
Dec 19, 2025	78.59	85.08	78.36	84.61	84.61	7.99%	13,761
Dec 18, 2025	78.86	79.35	78.08	78.35	78.35	-1.32%	627
Dec 17, 2025	80.13	80.69	78.76	79.40	79.40	-1.01%	598
Dec 16, 2025	79.00	80.60	79.00	80.21	80.21	0.45%	1,466
Dec 15, 2025	80.01	80.81	79.28	79.85	79.85	-0.36%	2,308
Dec 12, 2025	82.01	82.62	80.00	80.14	80.14	-2.33%	2,268
Dec 11, 2025	79.85	82.30	79.48	82.05	82.05	1.99%	2,388
Dec 10, 2025	80.00	81.34	79.77	80.45	80.45	0.27%	6,265
Dec 9, 2025	79.20	80.45	76.47	80.23	80.23	1.35%	3,161
Dec 8, 2025	81.20	82.09	78.39	79.16	79.16	-4.07%	3,036
Dec 5, 2025	84.85	84.85	82.28	82.52	82.52	-1.13%	3,202
Dec 4, 2025	84.49	85.98	83.02	83.46	83.46	-1.79%	3,357
Dec 3, 2025	85.52	85.77	84.00	84.98	84.98	0.47%	2,638
Dec 2, 2025	85.39	85.56	84.03	84.58	84.58	-0.45%	9,752
Dec 1, 2025	86.66	87.89	84.96	84.96	84.96	-1.14%	2,644
Nov 28, 2025	87.04	89.16	85.90	85.94	85.94	-1.85%	15,678
Nov 27, 2025	87.80	89.00	86.67	87.56	87.56	0.74%	10,060
Nov 26, 2025	79.00	87.21	79.00	86.92	86.92	3.07%	1,219
Nov 25, 2025	83.49	85.21	83.49	84.33	84.33	0.37%	2,285
Nov 24, 2025	89.45	89.45	83.57	84.02	84.02	-0.20%	6,302
Nov 21, 2025	83.50	87.17	81.65	84.19	84.19	0.26%	7,146
Nov 20, 2025	85.13	85.53	83.59	83.97	83.97	-1.89%	2,159
Nov 19, 2025	86.02	86.49	85.00	85.59	85.59	-1.03%	4,384
Nov 18, 2025	86.50	88.26	86.16	86.48	86.48	-1.02%	9,977
Nov 17, 2025	88.00	88.50	87.16	87.37	87.37	-0.42%	7,264
Nov 14, 2025	92.44	94.01	84.63	87.74	87.74	-2.58%	27,354
Nov 13, 2025	90.00	93.00	86.38	90.06	90.06	0.98%	5,822
Nov 12, 2025	89.32	92.30	88.89	89.19	89.19	-0.15%	7,450
Nov 11, 2025	89.56	90.50	88.69	89.32	89.32	0.71%	4,655