Aeroflex Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	81.18	86.50	80.10	81.62	81.62	-0.09%	780,740
Feb 17, 2026	79.12	84.00	79.12	81.69	81.69	2.18%	317,348
Feb 16, 2026	78.63	81.00	78.63	79.95	79.95	0.88%	162,471
Feb 13, 2026	80.10	80.64	78.01	79.25	79.25	-0.94%	166,388
Feb 12, 2026	81.30	84.50	79.51	80.00	80.00	-0.94%	431,254
Feb 11, 2026	81.70	82.96	80.19	80.76	80.76	-1.67%	153,507
Feb 10, 2026	82.90	83.50	81.31	82.13	82.13	-0.23%	141,376
Feb 9, 2026	80.31	82.80	80.19	82.32	82.32	3.42%	196,527
Feb 6, 2026	79.79	80.44	77.91	79.60	79.60	0.53%	167,635
Feb 5, 2026	80.99	81.34	78.55	79.18	79.18	-1.12%	149,098
Feb 4, 2026	81.20	81.61	79.50	80.08	80.08	-0.87%	143,048
Feb 3, 2026	82.90	84.50	80.35	80.78	80.78	4.11%	211,053
Feb 2, 2026	78.00	78.00	75.43	77.59	77.59	0.17%	120,032
Feb 1, 2026	79.82	80.34	77.25	77.46	77.46	-2.94%	172,187
Jan 30, 2026	80.00	82.00	78.30	79.81	79.81	-1.92%	199,462
Jan 29, 2026	78.05	83.00	78.05	81.37	81.37	3.74%	381,037
Jan 28, 2026	78.29	79.25	76.20	78.44	78.44	0.99%	273,083
Jan 27, 2026	80.20	80.28	77.10	77.67	77.67	-2.56%	233,943
Jan 23, 2026	85.94	88.60	79.00	79.71	79.71	-7.45%	394,362
Jan 22, 2026	77.98	88.00	77.91	86.13	86.13	10.51%	2,468,391
Jan 21, 2026	80.12	80.68	77.15	77.94	77.94	-3.25%	250,315
Jan 20, 2026	82.00	84.80	80.00	80.56	80.56	-0.79%	342,679
Jan 19, 2026	82.00	82.00	80.16	81.20	81.20	-1.08%	420,105
Jan 16, 2026	79.05	82.90	79.05	82.09	82.09	3.05%	316,419
Jan 14, 2026	79.53	80.60	79.07	79.66	79.66	0.16%	175,792
Jan 13, 2026	79.94	81.60	79.10	79.53	79.53	0.23%	219,698
Jan 12, 2026	80.12	80.60	77.77	79.35	79.35	-0.46%	372,537
Jan 9, 2026	83.50	83.65	79.00	79.72	79.72	-4.62%	329,960
Jan 8, 2026	86.50	86.50	83.12	83.58	83.58	-2.41%	281,719
Jan 7, 2026	88.09	90.50	85.00	85.64	85.64	-2.86%	664,338
Jan 6, 2026	86.50	88.70	85.23	88.16	88.16	1.61%	316,982
Jan 5, 2026	88.90	90.32	85.96	86.76	86.76	-1.31%	316,931
Jan 2, 2026	85.49	89.00	84.50	87.91	87.91	3.50%	320,389
Jan 1, 2026	86.00	86.80	84.52	84.94	84.94	-0.49%	38,188
Dec 31, 2025	85.70	87.85	85.05	85.36	85.36	-1.39%	50,817
Dec 30, 2025	89.00	89.49	86.05	86.56	86.56	-2.89%	128,674
Dec 29, 2025	87.90	91.00	87.90	89.14	89.14	-0.30%	122,147
Dec 26, 2025	90.75	92.50	89.01	89.41	89.41	-1.54%	174,775
Dec 24, 2025	93.45	93.45	90.11	90.81	90.81	-1.65%	177,247
Dec 23, 2025	87.00	92.90	86.39	92.33	92.33	7.40%	555,087
Dec 22, 2025	84.30	86.55	81.70	85.97	85.97	2.21%	487,802
Dec 19, 2025	80.03	84.90	78.26	84.11	84.11	7.26%	411,762
Dec 18, 2025	79.47	79.47	78.00	78.42	78.42	-1.32%	65,940
Dec 17, 2025	81.50	81.50	79.00	79.47	79.47	-0.69%	53,620
Dec 16, 2025	80.00	80.75	78.61	80.02	80.02	0.04%	184,491
Dec 15, 2025	80.15	80.85	79.26	79.99	79.99	-0.20%	148,177
Dec 12, 2025	82.00	82.95	80.01	80.15	80.15	-2.40%	103,226
Dec 11, 2025	80.60	82.50	79.21	82.12	82.12	2.22%	70,722
Dec 10, 2025	81.00	81.40	79.00	80.34	80.34	0.26%	67,714
Dec 9, 2025	78.50	81.19	76.50	80.13	80.13	1.34%	160,335