Aerpace Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	38.75	40.65	37.26	37.64	37.64	-4.03%	375,629
Oct 29, 2026	39.80	39.99	38.05	39.22	39.22	2.54%	520,281
Oct 28, 2026	36.55	38.36	36.31	38.25	38.25	4.68%	435,157
Oct 27, 2026	35.05	37.27	35.00	36.54	36.54	2.93%	175,445
Oct 26, 2026	35.93	35.93	35.08	35.50	35.50	-1.20%	107,847
Oct 23, 2026	35.90	36.36	34.72	35.93	35.93	1.87%	276,205
Oct 22, 2026	34.00	35.89	34.00	35.27	35.27	1.97%	299,972
Oct 21, 2026	34.51	35.00	34.00	34.59	34.59	-2.56%	638,048
Oct 19, 2026	35.70	37.07	35.27	35.50	35.50	-4.24%	414,104
Oct 16, 2026	38.00	39.00	36.25	37.07	37.07	-2.37%	317,968
Oct 15, 2026	36.00	38.13	35.61	37.97	37.97	4.54%	223,489
Oct 14, 2026	36.00	36.92	35.50	36.32	36.32	-1.71%	196,221
Oct 13, 2026	38.70	38.79	36.91	36.95	36.95	-4.89%	220,397
Oct 12, 2026	38.74	38.85	38.00	38.85	38.85	5.00%	336,076
Oct 9, 2026	37.51	37.70	37.00	37.00	37.00	-1.88%	191,081
Oct 8, 2026	37.75	37.75	37.46	37.71	37.71	1.37%	182,416
Oct 7, 2026	37.28	37.55	37.20	37.20	37.20	0.27%	244,877
Oct 6, 2026	37.00	37.10	37.00	37.10	37.10	-1.57%	244,093
Oct 5, 2026	37.69	37.69	37.69	37.69	37.69	-1.98%	66,205
Oct 1, 2026	38.47	38.48	38.45	38.45	38.45	-1.99%	93,321
Sep 30, 2026	39.27	39.27	39.20	39.23	39.23	1.90%	445,510
Sep 29, 2026	38.98	38.98	38.50	38.50	38.50	0.73%	116,412
Sep 28, 2026	38.22	38.22	38.22	38.22	38.22	1.97%	167,857
Sep 25, 2026	37.48	37.48	37.48	37.48	37.48	1.99%	89,211
Sep 24, 2026	36.52	36.75	36.52	36.75	36.75	0.63%	160,782
Sep 23, 2026	36.51	36.99	36.51	36.52	36.52	0.03%	217,378
Sep 22, 2026	36.11	36.51	36.11	36.51	36.51	-0.90%	891,219
Sep 21, 2026	36.83	37.01	36.83	36.84	36.84	-1.97%	387,177
Sep 18, 2026	37.58	37.58	37.58	37.58	37.58	1.98%	372,992
Sep 17, 2026	36.85	36.85	36.85	36.85	36.85	1.99%	59,069
Sep 16, 2026	34.73	36.13	34.73	36.13	36.13	1.98%	1,116,559
Sep 15, 2026	35.43	35.43	35.43	35.43	35.43	-1.99%	277,952
Sep 11, 2026	36.15	36.15	36.15	36.15	36.15	-1.98%	175,919
Sep 10, 2026	36.88	36.88	36.88	36.88	36.88	-1.99%	45,708
Sep 9, 2026	37.63	37.63	37.63	37.63	37.63	-1.98%	14,329
Sep 8, 2026	38.39	38.39	38.39	38.39	38.39	-1.99%	36,632
Sep 7, 2026	39.17	39.17	39.17	39.17	39.17	-1.98%	48,928
Sep 4, 2026	39.96	39.96	39.96	39.96	39.96	-1.99%	21,920
Sep 3, 2026	40.77	40.77	40.77	40.77	40.77	-2.00%	50,048
Sep 2, 2026	41.60	41.60	41.60	41.60	41.60	-1.98%	110,089
Sep 1, 2026	40.35	42.44	40.35	42.44	42.44	5.00%	1,029,880
Aug 31, 2026	38.50	40.42	37.75	40.42	40.42	4.99%	2,286,970
Aug 28, 2026	37.00	38.50	36.72	38.50	38.50	4.99%	1,573,871
Aug 27, 2026	36.19	36.67	34.95	36.67	36.67	4.98%	571,794
Aug 26, 2026	35.46	35.60	34.20	34.93	34.93	0.49%	385,528
Aug 25, 2026	34.58	35.00	34.10	34.76	34.76	0.38%	298,407
Aug 24, 2026	34.50	35.79	34.20	34.63	34.63	1.58%	800,425
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