Aeroflex Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	99.00	100.52	97.67	98.01	98.01	-0.85%	11,671
May 22, 2026	97.72	99.55	97.26	98.85	98.85	0.49%	10,792
May 21, 2026	99.10	101.12	97.60	98.37	98.37	-0.93%	8,052
May 20, 2026	99.10	100.17	98.48	99.29	99.29	-1.07%	14,148
May 19, 2026	100.09	104.32	98.93	100.36	100.36	-0.59%	12,123
May 18, 2026	102.00	102.01	95.56	100.96	100.96	-0.90%	49,141
May 15, 2026	101.98	105.81	100.41	101.88	101.88	-0.10%	21,549
May 14, 2026	107.00	108.50	100.10	101.98	101.98	-0.20%	27,839
May 13, 2026	102.00	106.75	101.64	102.18	102.18	0.46%	16,886
May 12, 2026	105.47	106.10	100.05	101.71	101.71	-3.00%	27,711
May 11, 2026	109.01	111.30	102.60	104.86	104.86	-4.36%	51,150
May 8, 2026	112.69	112.75	107.00	109.64	109.64	-1.26%	95,165
May 7, 2026	99.49	114.80	99.48	111.04	111.04	12.50%	147,903
May 6, 2026	94.86	105.50	94.86	98.70	98.70	4.43%	61,500
May 5, 2026	93.00	95.69	92.35	94.51	94.51	1.66%	4,996
May 4, 2026	96.23	97.49	92.66	92.97	92.97	-0.34%	6,256
Apr 30, 2026	90.68	94.80	90.68	93.29	93.29	3.00%	18,396
Apr 29, 2026	92.17	92.97	90.20	90.57	90.57	-1.03%	7,420
Apr 28, 2026	92.00	94.70	91.06	91.51	91.51	-0.37%	16,630
Apr 27, 2026	93.92	95.72	91.14	91.85	91.85	-0.25%	24,685
Apr 24, 2026	90.40	93.35	88.38	92.08	92.08	2.99%	27,218
Apr 23, 2026	90.00	91.04	88.11	89.41	89.41	-1.94%	10,620
Apr 22, 2026	87.90	92.45	87.90	91.18	91.18	3.68%	17,151
Apr 21, 2026	87.83	89.33	87.28	87.94	87.94	1.05%	7,355
Apr 20, 2026	91.48	91.49	86.34	87.03	87.03	-5.28%	21,890
Apr 17, 2026	89.34	94.18	89.34	91.88	91.88	3.56%	33,385
Apr 16, 2026	90.85	91.44	87.75	88.72	88.72	-0.03%	15,450
Apr 15, 2026	87.01	92.00	87.00	88.75	88.75	2.57%	23,954
Apr 13, 2026	81.05	88.00	81.05	86.53	86.53	2.55%	20,536
Apr 10, 2026	83.00	85.81	81.55	84.38	84.38	3.94%	25,140
Apr 9, 2026	78.00	82.00	77.40	81.18	81.18	4.29%	14,334
Apr 8, 2026	81.00	81.00	76.64	77.84	77.84	3.17%	17,698
Apr 7, 2026	74.86	76.89	74.22	75.45	75.45	2.26%	9,761
Apr 6, 2026	72.61	74.68	70.79	73.78	73.78	3.64%	8,124
Apr 2, 2026	67.75	71.92	67.20	71.19	71.19	1.85%	38,294
Apr 1, 2026	66.00	70.52	66.00	69.90	69.90	7.37%	4,276
Mar 30, 2026	65.11	68.11	64.05	65.10	65.10	-2.37%	26,654
Mar 27, 2026	68.00	68.64	66.05	66.68	66.68	-2.30%	20,278
Mar 25, 2026	66.77	70.40	66.77	68.25	68.25	2.80%	28,245
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