Aerpace Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	33.56	34.88	33.30	34.44	34.44	3.08%	226,971
Aug 3, 2026	32.11	33.56	32.11	33.41	33.41	4.50%	580,907
Jul 31, 2026	31.69	32.75	30.51	31.97	31.97	1.88%	413,329
Jul 30, 2026	31.50	32.20	29.58	31.38	31.38	0.80%	407,677
Jul 29, 2026	33.00	34.28	30.00	31.13	31.13	-1.55%	1,819,477
Jul 28, 2026	37.50	39.70	30.50	31.62	31.62	-14.31%	3,021,997
Jul 27, 2026	37.90	37.90	36.25	36.90	36.90	2.61%	381,842
Jul 24, 2026	37.30	37.30	35.50	35.96	35.96	-2.49%	525,949
Jul 23, 2026	37.00	37.49	35.80	36.88	36.88	1.04%	382,634
Jul 22, 2026	36.50	37.00	35.25	36.50	36.50	2.13%	535,146
Jul 21, 2026	31.59	36.70	31.25	35.74	35.74	10.07%	2,122,984
Jul 20, 2026	31.51	32.75	31.50	32.47	32.47	2.66%	273,253
Jul 17, 2026	32.74	32.74	31.50	31.63	31.63	-1.62%	117,767
Jul 16, 2026	31.90	33.70	31.51	32.15	32.15	1.80%	245,150
Jul 15, 2026	31.13	32.10	31.00	31.58	31.58	0.06%	190,547
Jul 14, 2026	32.45	32.80	31.12	31.56	31.56	-1.41%	172,411
Jul 13, 2026	32.04	33.00	31.41	32.01	32.01	-0.03%	295,777
Jul 10, 2026	30.27	33.80	30.00	32.02	32.02	6.13%	941,771
Jul 9, 2026	28.44	30.50	28.11	30.17	30.17	5.56%	471,066
Jul 8, 2026	29.82	30.70	28.00	28.58	28.58	-4.67%	381,869
Jul 7, 2026	30.70	31.20	29.00	29.98	29.98	-0.40%	527,381
Jul 6, 2026	32.98	32.98	29.95	30.10	30.10	-5.52%	548,046
Jul 3, 2026	32.60	32.70	31.65	31.86	31.86	-0.09%	117,425
Jul 2, 2026	32.06	33.67	31.31	31.89	31.89	-0.53%	406,652
Jul 1, 2026	34.41	34.88	30.70	32.06	32.06	-6.37%	665,323
Jun 30, 2026	34.88	34.99	33.77	34.24	34.24	2.18%	1,086,311
Jun 29, 2026	33.00	35.25	33.00	33.51	33.51	3.71%	1,117,383
Jun 25, 2026	31.80	33.20	31.80	32.31	32.31	0.44%	595,851
Jun 24, 2026	32.50	33.00	31.75	32.17	32.17	0.88%	417,395
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