Aeroflex Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	67.01	77.64	67.01	75.87	75.87	-4.59%	6,503
Feb 27, 2026	77.58	79.55	76.00	79.52	79.52	1.56%	9,439
Feb 26, 2026	76.89	79.50	76.89	78.30	78.30	0.03%	1,943
Feb 25, 2026	78.23	79.18	77.57	78.28	78.28	0.72%	3,442
Feb 24, 2026	77.49	79.38	77.40	77.72	77.72	-2.21%	2,126
Feb 23, 2026	80.00	80.00	78.07	79.48	79.48	0.23%	4,293
Feb 20, 2026	78.49	79.94	77.51	79.30	79.30	0.38%	20,335
Feb 19, 2026	82.00	82.21	78.93	79.00	79.00	-3.26%	3,354
Feb 18, 2026	81.66	85.08	81.08	81.66	81.66	-0.34%	6,824
Feb 17, 2026	80.58	83.79	80.58	81.94	81.94	2.28%	9,155
Feb 16, 2026	79.52	81.00	79.48	80.11	80.11	1.39%	1,855
Feb 13, 2026	79.61	80.26	78.19	79.01	79.01	-0.59%	5,647
Feb 12, 2026	80.40	84.30	79.25	79.48	79.48	-1.27%	10,764
Feb 11, 2026	82.30	82.50	80.22	80.50	80.50	-1.89%	2,011
Feb 10, 2026	82.32	83.00	81.77	82.05	82.05	0.06%	1,651
Feb 9, 2026	85.00	85.00	80.25	82.00	82.00	2.23%	1,987
Feb 6, 2026	78.90	80.22	78.00	80.21	80.21	1.36%	3,558
Feb 5, 2026	80.65	81.03	79.00	79.13	79.13	-1.00%	2,120
Feb 4, 2026	81.06	81.21	79.11	79.93	79.93	-1.17%	1,996
Feb 3, 2026	81.99	84.20	80.52	80.88	80.88	4.31%	13,882
Feb 2, 2026	77.39	78.00	75.48	77.54	77.54	-0.53%	11,785
Feb 1, 2026	73.80	80.20	73.80	77.95	77.95	-2.56%	931
Jan 30, 2026	75.10	82.32	75.10	80.00	80.00	-1.38%	10,179
Jan 29, 2026	73.00	82.90	73.00	81.12	81.12	2.81%	8,277
Jan 28, 2026	77.52	79.36	76.30	78.90	78.90	1.71%	10,084
Jan 27, 2026	83.12	83.12	77.00	77.57	77.57	-2.48%	2,516
Jan 23, 2026	87.89	87.89	79.42	79.54	79.54	-8.44%	18,756
Jan 22, 2026	78.78	87.69	77.99	86.87	86.87	11.73%	9,756
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