Aeroflex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	439.00	443.20	414.00	419.75	419.75	-4.47%	1,658,836
Jun 4, 2026	429.80	446.05	426.15	439.40	439.40	1.15%	1,781,431
Jun 3, 2026	424.00	439.00	413.05	434.40	434.40	3.56%	3,666,854
Jun 2, 2026	386.65	424.00	381.15	419.45	419.45	8.01%	2,773,192
Jun 1, 2026	405.00	430.00	383.00	388.35	388.35	-3.25%	4,297,172
May 29, 2026	410.75	410.90	376.55	401.40	401.40	-1.47%	2,205,272
May 27, 2026	404.00	424.00	404.00	407.40	407.40	1.04%	1,840,679
May 26, 2026	413.00	419.45	401.00	403.20	403.20	-2.69%	1,383,305
May 25, 2026	410.00	417.45	401.00	414.35	414.35	2.80%	1,972,411
May 22, 2026	380.00	408.90	376.15	403.05	403.05	6.08%	3,582,977
May 21, 2026	395.95	397.75	378.10	379.95	379.95	-2.84%	1,663,081
May 20, 2026	379.00	394.85	373.25	391.05	391.05	2.42%	2,315,031
May 19, 2026	371.50	389.00	363.00	381.80	381.80	3.50%	3,721,146
May 18, 2026	369.50	373.80	356.15	368.90	368.90	-0.53%	1,657,400
May 15, 2026	362.35	377.70	345.45	370.85	370.85	2.74%	3,229,924
May 14, 2026	372.00	372.30	349.30	360.95	360.95	-1.11%	2,056,562
May 13, 2026	365.00	381.00	361.80	365.00	365.00	-0.07%	2,787,633
May 12, 2026	395.00	401.95	361.30	365.25	365.25	-8.37%	4,060,694
May 11, 2026	424.80	424.80	396.00	398.60	398.60	-9.28%	4,451,936
May 8, 2026	399.95	458.70	398.00	439.35	439.35	6.23%	18,112,350
May 7, 2026	351.50	413.60	351.45	413.60	413.60	19.99%	18,954,870
May 6, 2026	320.00	350.05	320.00	344.70	344.70	8.38%	10,678,430
May 5, 2026	303.00	321.40	302.20	318.05	318.05	5.19%	3,303,048
May 4, 2026	307.30	310.75	293.30	302.35	302.35	-0.76%	1,550,668
Apr 30, 2026	305.18	314.00	302.44	304.67	304.67	-0.17%	2,375,804
Apr 29, 2026	295.70	310.00	290.00	305.18	305.18	4.15%	4,060,974
Apr 28, 2026	295.50	307.00	291.18	293.03	293.03	-0.63%	2,021,755
Apr 27, 2026	279.75	304.35	278.76	294.90	294.90	6.13%	3,333,027
Apr 24, 2026	297.00	297.50	275.79	277.87	277.87	-6.02%	2,531,145
Apr 23, 2026	303.52	303.95	292.23	295.68	295.68	-2.90%	1,412,798
Apr 22, 2026	289.05	309.40	288.00	304.52	304.52	5.33%	3,362,999
Apr 21, 2026	301.99	303.20	285.61	289.11	289.11	-3.92%	2,068,637
Apr 20, 2026	311.23	312.95	298.25	300.89	300.89	-3.32%	1,187,413
Apr 17, 2026	296.23	321.40	295.11	311.23	311.23	5.06%	5,323,968
Apr 16, 2026	295.00	299.80	289.20	296.23	296.23	0.96%	1,248,803
Apr 15, 2026	297.00	297.95	285.50	293.40	293.40	1.40%	1,986,347
Apr 13, 2026	284.10	298.90	280.20	289.34	289.34	0.12%	2,485,219
Apr 10, 2026	277.90	296.00	275.14	288.99	288.99	5.29%	4,519,434
Apr 9, 2026	260.00	282.00	258.36	274.46	274.46	4.91%	4,175,737
Apr 8, 2026	254.60	266.80	252.00	261.61	261.61	6.48%	2,262,648
Apr 7, 2026	252.00	258.79	245.00	245.70	245.70	-3.70%	1,135,933
Apr 6, 2026	255.00	257.99	248.04	255.15	255.15	0.93%	1,060,720
Apr 2, 2026	244.90	255.95	241.05	252.79	252.79	0.86%	997,242
Apr 1, 2026	246.25	255.00	245.55	250.64	250.64	4.98%	1,418,256
Mar 30, 2026	236.00	245.90	234.39	238.76	238.76	-0.75%	1,553,469
Mar 27, 2026	247.00	253.97	239.34	240.57	240.57	-4.30%	1,219,543
Mar 25, 2026	255.00	264.00	247.63	251.38	251.38	-0.28%	3,545,388
Mar 24, 2026	231.80	255.00	229.33	252.09	252.09	12.90%	7,289,255
Mar 23, 2026	231.90	231.90	220.20	223.29	223.29	-4.47%	1,028,448
Mar 20, 2026	234.54	238.45	232.05	233.75	233.75	1.34%	879,693