Aerpace Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.50	35.79	34.20	34.63	34.63	1.58%	800,424
Aug 21, 2026	33.50	34.69	33.50	34.09	34.09	1.76%	354,657
Aug 20, 2026	33.50	33.85	33.25	33.50	33.50	0.81%	118,141
Aug 19, 2026	33.80	33.80	33.00	33.23	33.23	0.58%	188,217
Aug 18, 2026	33.45	33.45	32.70	33.04	33.04	0.55%	231,685
Aug 17, 2026	33.90	33.90	32.26	32.86	32.86	-0.79%	101,465
Aug 14, 2026	33.25	33.50	31.95	33.12	33.12	0.18%	324,038
Aug 13, 2026	32.98	33.49	32.12	33.06	33.06	-0.18%	260,152
Aug 12, 2026	30.50	33.54	30.50	33.12	33.12	3.66%	761,759
Aug 11, 2026	30.10	32.38	30.10	31.95	31.95	3.47%	218,760
Aug 10, 2026	31.67	31.67	30.23	30.88	30.88	-2.95%	452,640
Aug 7, 2026	32.96	32.96	31.82	31.82	31.82	-4.99%	639,386
Aug 6, 2026	35.85	35.85	33.49	33.49	33.49	-4.99%	621,360
Aug 5, 2026	34.99	35.56	34.50	35.25	35.25	2.35%	324,960
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