Aeroflex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	406.00	417.95	406.00	409.50	-	-0.27%	859,634
Jul 17, 2026	410.00	414.70	398.15	410.60	410.60	-0.06%	859,625
Jul 16, 2026	421.90	421.90	405.00	410.85	410.85	-2.45%	752,247
Jul 15, 2026	413.00	426.65	411.70	421.15	421.15	2.49%	920,485
Jul 14, 2026	418.00	421.40	406.00	410.90	410.90	-2.42%	788,965
Jul 13, 2026	409.95	432.75	408.10	421.50	421.10	1.92%	1,382,985
Jul 10, 2026	411.10	426.95	399.10	413.55	413.16	2.05%	1,563,044
Jul 9, 2026	406.85	420.60	400.70	405.25	404.87	1.07%	2,455,103
Jul 8, 2026	406.00	422.80	396.10	400.95	400.57	-3.04%	1,895,951
Jul 7, 2026	460.00	461.30	413.10	413.50	413.11	-9.90%	2,717,057
Jul 6, 2026	453.00	471.00	453.00	458.95	458.51	0.59%	845,462
Jul 3, 2026	480.00	482.00	451.15	456.25	455.82	-4.63%	1,426,577
Jul 2, 2026	500.00	508.00	468.00	478.40	477.95	-2.07%	2,036,402
Jul 1, 2026	471.60	493.80	467.40	488.50	488.04	3.58%	2,138,879
Jun 30, 2026	472.00	478.60	466.75	471.60	471.15	0.55%	672,157
Jun 29, 2026	466.95	481.95	450.20	469.00	468.55	0.50%	1,363,185
Jun 25, 2026	483.20	486.90	462.00	466.65	466.21	-2.71%	1,253,310
Jun 24, 2026	500.25	511.85	475.70	479.65	479.19	-4.59%	1,296,461
Jun 23, 2026	509.65	519.95	490.00	502.75	502.27	-1.35%	1,670,099
Jun 22, 2026	512.00	521.90	496.00	509.65	509.17	0.47%	1,814,849
Jun 19, 2026	488.40	518.80	486.80	507.25	506.77	3.73%	3,240,258
Jun 18, 2026	506.95	506.95	484.00	489.00	488.54	-4.29%	2,184,388
Jun 17, 2026	474.00	518.85	465.10	510.90	510.42	8.31%	4,507,751
Jun 16, 2026	487.65	491.90	456.00	471.70	471.25	-1.32%	2,678,346
Jun 15, 2026	459.90	485.00	452.65	478.00	477.55	6.67%	5,416,719
Jun 12, 2026	418.00	449.40	417.95	448.10	447.67	9.68%	2,868,692
Jun 11, 2026	409.10	432.50	405.30	408.55	408.16	-1.34%	1,552,333
Jun 10, 2026	430.55	430.55	412.20	414.10	413.71	-2.72%	1,235,075
Jun 9, 2026	404.95	433.05	404.95	425.70	425.30	6.69%	2,062,063
Jun 8, 2026	400.00	418.95	392.30	399.00	398.62	-4.94%	1,726,621
Jun 5, 2026	439.00	443.20	414.00	419.75	419.35	-4.47%	1,658,836
Jun 4, 2026	429.80	446.05	426.15	439.40	438.98	1.15%	1,781,431
Jun 3, 2026	424.00	439.00	413.05	434.40	433.99	3.56%	3,666,854
Jun 2, 2026	386.65	424.00	381.15	419.45	419.05	8.01%	2,773,192
Jun 1, 2026	405.00	430.00	383.00	388.35	387.98	-3.25%	4,297,172
May 29, 2026	410.75	410.90	376.55	401.40	401.02	-1.47%	2,205,272
May 27, 2026	404.00	424.00	404.00	407.40	407.01	1.04%	1,840,679
May 26, 2026	413.00	419.45	401.00	403.20	402.82	-2.69%	1,383,305
May 25, 2026	410.00	417.45	401.00	414.35	413.96	2.80%	1,972,411
May 22, 2026	380.00	408.90	376.15	403.05	402.67	6.08%	3,582,977
May 21, 2026	395.95	397.75	378.10	379.95	379.59	-2.84%	1,663,081
May 20, 2026	379.00	394.85	373.25	391.05	390.68	2.42%	2,315,031
May 19, 2026	371.50	389.00	363.00	381.80	381.44	3.50%	3,721,146
May 18, 2026	369.50	373.80	356.15	368.90	368.55	-0.53%	1,657,400
May 15, 2026	362.35	377.70	345.45	370.85	370.50	2.74%	3,229,924
May 14, 2026	372.00	372.30	349.30	360.95	360.61	-1.11%	2,056,562
May 13, 2026	365.00	381.00	361.80	365.00	364.65	-0.07%	2,787,633
May 12, 2026	395.00	401.95	361.30	365.25	364.90	-8.37%	4,060,694
May 11, 2026	424.80	424.80	396.00	398.60	398.22	-9.28%	4,451,936
May 8, 2026	399.95	458.70	398.00	439.35	438.93	6.23%	18,112,350