Aerpace Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	31.00	33.68	31.00	31.89	31.89	-0.65%	1,313,398
Jun 22, 2026	28.69	32.49	28.20	32.10	32.10	13.99%	1,844,308
Jun 19, 2026	29.10	29.88	28.00	28.16	28.16	-4.77%	1,096,536
Jun 18, 2026	31.99	32.10	29.10	29.57	29.57	-7.28%	2,078,176
Jun 17, 2026	29.40	32.10	28.40	31.89	31.89	10.42%	1,632,885
Jun 16, 2026	26.55	29.00	26.55	28.88	28.88	5.63%	688,264
Jun 15, 2026	25.70	27.50	25.49	27.34	27.34	9.27%	734,351
Jun 12, 2026	26.40	26.59	24.61	25.02	25.02	-1.42%	404,870
Jun 11, 2026	26.19	27.85	25.00	25.38	25.38	2.34%	1,449,786
Jun 10, 2026	22.45	26.77	21.90	24.80	24.80	11.16%	734,641
Jun 9, 2026	22.50	22.50	21.70	22.31	22.31	1.64%	138,457
Jun 8, 2026	22.55	22.55	21.11	21.95	21.95	-0.81%	366,202
Jun 5, 2026	22.52	22.79	22.00	22.13	22.13	0.23%	123,552
Jun 4, 2026	22.25	22.84	21.56	22.08	22.08	-0.45%	108,599
Jun 3, 2026	22.85	22.85	22.10	22.18	22.18	-1.16%	78,449
Jun 2, 2026	22.93	23.12	21.77	22.44	22.44	-0.93%	267,926
Jun 1, 2026	22.56	23.19	22.51	22.65	22.65	0.40%	114,917
May 29, 2026	22.59	23.00	22.50	22.56	22.56	-0.13%	139,089
May 27, 2026	22.44	22.93	22.00	22.59	22.59	0.67%	104,587
May 26, 2026	23.09	23.38	22.12	22.44	22.44	-2.82%	210,913
May 25, 2026	22.66	23.79	22.66	23.09	23.09	-0.17%	141,327
May 22, 2026	22.75	23.90	22.60	23.13	23.13	3.68%	245,370
May 21, 2026	23.20	23.50	22.25	22.31	22.31	-3.50%	218,309
May 20, 2026	23.38	23.64	22.72	23.12	23.12	-0.64%	129,300
May 19, 2026	24.00	24.24	22.51	23.27	23.27	-2.14%	134,604
May 18, 2026	23.40	24.59	22.66	23.78	23.78	5.88%	361,047
May 15, 2026	23.58	23.89	22.37	22.46	22.46	-4.59%	113,366
May 14, 2026	23.59	24.24	22.75	23.54	23.54	-0.21%	100,582
May 13, 2026	23.00	23.94	22.10	23.59	23.59	2.57%	188,170
May 12, 2026	23.42	24.70	22.88	23.00	23.00	-4.45%	244,933
May 11, 2026	24.80	25.23	23.76	24.07	24.07	-2.98%	327,276
May 8, 2026	24.50	25.20	24.24	24.81	24.81	0.57%	122,577
May 7, 2026	24.85	25.60	24.15	24.67	24.67	-1.79%	264,444
May 6, 2026	25.16	25.90	24.90	25.12	25.12	-0.16%	129,854
May 5, 2026	24.75	25.78	24.75	25.16	25.16	1.82%	126,449
May 4, 2026	24.49	24.94	23.81	24.71	24.71	3.82%	215,407
Apr 30, 2026	23.61	23.80	23.23	23.80	23.80	0.80%	41,553
Apr 29, 2026	23.89	23.89	23.06	23.61	23.61	0.73%	63,590
Apr 28, 2026	23.46	23.46	23.00	23.44	23.44	1.91%	93,612
Apr 27, 2026	23.46	23.46	22.99	23.00	23.00	-	225,297
Apr 24, 2026	22.13	23.00	22.13	23.00	23.00	1.91%	146,563
Apr 23, 2026	23.00	23.00	22.54	22.57	22.57	-1.87%	144,317
Apr 22, 2026	23.00	23.46	23.00	23.00	23.00	-	135,880
Apr 21, 2026	23.10	23.10	22.89	23.00	23.00	-	112,877
Apr 20, 2026	23.46	23.46	23.00	23.00	23.00	-	66,794
Apr 17, 2026	23.41	23.41	23.00	23.00	23.00	-	295,019
Apr 16, 2026	23.38	23.38	23.00	23.00	23.00	0.31%	381,053
Apr 15, 2026	23.85	23.85	22.93	22.93	22.93	-1.97%	99,235
Apr 13, 2026	22.60	23.50	22.60	23.39	23.39	1.43%	129,335
Apr 10, 2026	23.50	23.50	23.03	23.06	23.06	-1.83%	145,156