Aeroflex Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	126.75	129.55	121.45	128.05	128.05	2.44%	27,885
Aug 13, 2026	131.00	131.05	124.65	125.00	125.00	-3.36%	38,146
Aug 12, 2026	132.50	134.75	127.00	129.35	129.35	0.12%	52,493
Aug 11, 2026	127.55	131.25	122.90	129.20	129.20	1.73%	20,973
Aug 10, 2026	130.65	131.55	126.20	127.00	127.00	0.51%	14,466
Aug 7, 2026	131.90	131.90	125.85	126.35	126.35	-3.03%	15,223
Aug 6, 2026	132.00	134.05	128.30	130.30	130.30	-1.33%	23,412
Aug 5, 2026	134.80	135.90	129.60	132.05	132.05	-0.45%	39,651
Aug 4, 2026	125.00	133.60	122.90	132.65	132.65	7.76%	99,827
Aug 3, 2026	120.35	124.00	120.35	123.10	123.10	2.97%	42,596
Jul 31, 2026	120.50	122.35	118.55	119.55	119.55	0.21%	14,526
Jul 30, 2026	123.90	123.90	118.50	119.30	119.30	-2.01%	12,973
Jul 29, 2026	121.20	125.00	121.20	121.75	121.75	0.50%	39,671
Jul 28, 2026	124.00	128.30	118.95	121.15	121.15	-0.94%	84,297
Jul 27, 2026	128.05	130.60	121.35	122.30	122.30	-4.12%	41,211
Jul 24, 2026	124.95	129.05	120.30	127.55	127.55	3.28%	84,929
Jul 23, 2026	117.90	128.25	116.10	123.50	123.50	6.01%	132,149
Jul 22, 2026	118.85	119.75	116.20	116.50	116.50	-2.59%	21,040
Jul 21, 2026	120.40	122.00	117.90	119.60	119.60	-0.83%	24,949
Jul 20, 2026	117.35	122.40	117.05	120.60	120.60	2.51%	24,791
Jul 17, 2026	122.05	122.05	115.50	117.65	117.65	-1.51%	28,749
Jul 16, 2026	122.00	122.15	118.35	119.45	119.45	-0.83%	17,388
Jul 15, 2026	121.25	123.15	119.55	120.45	120.45	-0.62%	33,240
Jul 14, 2026	120.55	124.75	117.90	121.20	121.20	0.21%	29,936
Jul 13, 2026	123.20	124.10	120.30	120.95	120.95	-3.01%	28,564
Jul 10, 2026	120.00	125.55	119.50	124.70	124.70	3.92%	38,996
Jul 9, 2026	116.40	123.00	116.40	120.00	120.00	2.74%	53,968
Jul 8, 2026	120.45	125.70	115.25	116.80	116.80	-4.07%	208,029
Jul 7, 2026	130.00	132.00	118.00	121.75	121.75	-6.99%	164,417
Jul 6, 2026	132.15	136.25	129.95	130.90	130.90	-	67,529
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