Aeroflex Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	65.97	67.20	63.05	66.39	66.39	0.68%	46,094
Mar 23, 2026	71.89	71.89	62.97	65.94	65.94	-8.81%	50,503
Mar 20, 2026	76.81	76.81	72.10	72.31	72.31	-1.62%	7,084
Mar 19, 2026	72.25	77.66	71.95	73.50	73.50	-6.62%	30,307
Mar 18, 2026	68.30	80.91	68.07	78.71	78.71	16.73%	55,535
Mar 17, 2026	66.30	68.92	66.02	67.43	67.43	2.18%	7,506
Mar 16, 2026	67.21	68.70	65.53	65.99	65.99	-4.00%	42,697
Mar 13, 2026	70.51	70.51	68.40	68.74	68.74	-2.91%	3,246
Mar 12, 2026	70.33	73.41	70.33	70.80	70.80	-2.81%	13,414
Mar 11, 2026	74.21	74.80	72.01	72.85	72.85	0.43%	16,000
Mar 10, 2026	70.66	73.92	70.66	72.54	72.54	3.23%	11,215
Mar 9, 2026	72.30	73.00	69.47	70.27	70.27	-5.23%	20,366
Mar 6, 2026	74.25	76.39	74.00	74.15	74.15	-3.59%	3,396
Mar 5, 2026	72.91	77.70	72.91	76.91	76.91	4.20%	1,516
Mar 4, 2026	74.00	75.00	73.42	73.81	73.81	-2.72%	10,157
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