Aeroflex Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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