Aeroflex Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	137.95	138.00	128.20	130.90	130.90	-4.31%	112,374
Jul 2, 2026	140.95	143.55	135.40	136.80	136.80	-2.15%	92,133
Jul 1, 2026	142.90	142.90	139.00	139.80	139.80	-0.96%	56,828
Jun 30, 2026	143.67	144.50	139.25	141.15	141.15	-0.77%	87,387
Jun 29, 2026	142.18	143.87	136.50	142.25	142.25	3.54%	194,217
Jun 25, 2026	135.01	139.91	134.01	137.38	137.38	2.71%	106,401
Jun 24, 2026	138.12	143.95	131.10	133.75	133.75	-6.44%	139,555
Jun 23, 2026	146.95	149.79	138.87	142.96	142.96	-1.51%	171,926
Jun 22, 2026	150.13	150.13	138.60	145.15	145.15	6.90%	469,928
Jun 19, 2026	124.41	137.90	121.06	135.78	135.78	8.76%	350,328
Jun 18, 2026	119.20	131.00	117.96	124.84	124.84	8.26%	443,382
Jun 17, 2026	107.00	116.94	106.77	115.31	115.31	7.00%	129,926
Jun 16, 2026	110.77	113.00	107.01	107.77	107.77	-2.71%	34,735
Jun 15, 2026	115.90	115.90	109.35	110.77	110.77	1.06%	59,129
Jun 12, 2026	104.14	111.93	104.13	109.61	109.61	6.45%	67,144
Jun 11, 2026	105.25	107.27	102.56	102.97	102.97	-2.12%	19,781
Jun 10, 2026	105.50	109.54	104.01	105.20	105.20	0.13%	51,099
Jun 9, 2026	100.49	106.85	100.49	105.06	105.06	4.82%	18,900
Jun 8, 2026	97.50	102.75	97.50	100.23	100.23	-0.45%	11,581
Jun 5, 2026	102.78	103.50	100.09	100.68	100.68	-0.28%	20,537
Jun 4, 2026	99.20	105.54	97.64	100.96	100.96	2.51%	39,018
Jun 3, 2026	96.75	98.89	95.40	98.49	98.49	1.99%	13,842
Jun 2, 2026	93.76	97.40	93.50	96.57	96.57	2.81%	6,254
Jun 1, 2026	96.25	99.29	93.63	93.93	93.93	-2.41%	6,461
May 29, 2026	99.29	99.29	95.02	96.25	96.25	-0.93%	17,130
May 27, 2026	97.86	99.00	97.13	97.15	97.15	-0.01%	7,459
May 26, 2026	98.75	100.00	96.98	97.16	97.16	-0.87%	15,988
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