Aerpace Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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