Aeroflex Neu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	72.31	75.01	71.36	71.73	-	-4.00%	13,200
Feb 11, 2026	74.00	77.87	74.00	74.72	74.72	-1.23%	26,750
Feb 10, 2026	72.92	77.89	71.61	75.65	75.65	3.93%	29,179
Feb 9, 2026	71.95	73.15	70.31	72.79	72.79	2.09%	21,020
Feb 6, 2026	72.51	73.00	70.11	71.30	71.30	-0.43%	20,062
Feb 5, 2026	70.00	73.70	70.00	71.61	71.61	1.78%	23,564
Feb 4, 2026	73.00	74.00	69.30	70.36	70.36	-3.15%	36,038
Feb 3, 2026	73.00	74.80	71.19	72.65	72.65	4.53%	39,137
Feb 2, 2026	68.96	70.00	68.49	69.50	69.50	2.80%	30,306
Feb 1, 2026	68.99	70.00	67.20	67.61	67.61	-1.74%	11,036
Jan 30, 2026	68.10	71.00	67.47	68.81	68.81	2.58%	20,478
Jan 29, 2026	69.49	69.58	66.51	67.08	67.08	-2.09%	19,438
Jan 28, 2026	69.05	70.60	68.00	68.51	68.51	1.21%	21,830
Jan 27, 2026	70.63	74.90	66.15	67.69	67.69	-2.86%	31,985
Jan 23, 2026	71.86	71.99	69.05	69.68	69.68	-1.15%	19,016
Jan 22, 2026	71.31	72.38	69.26	70.49	70.49	0.95%	16,708
Jan 21, 2026	72.64	72.64	69.55	69.83	69.83	-1.06%	14,634
Jan 20, 2026	74.01	74.35	70.15	70.58	70.58	-1.62%	25,760
Jan 19, 2026	71.93	73.78	71.00	71.74	71.74	0.32%	17,707
Jan 16, 2026	73.99	73.99	70.05	71.51	71.51	-1.00%	20,502
Jan 14, 2026	73.01	73.51	71.52	72.23	72.23	-2.38%	11,786
Jan 13, 2026	72.86	75.25	70.81	73.99	73.99	3.17%	25,466
Jan 12, 2026	72.00	73.15	70.89	71.72	71.72	0.27%	21,499
Jan 9, 2026	74.46	74.51	70.55	71.53	71.53	-3.04%	18,699
Jan 8, 2026	74.59	75.70	73.55	73.77	73.77	-1.89%	20,304
Jan 7, 2026	75.24	76.79	74.15	75.19	75.19	1.46%	24,523
Jan 6, 2026	75.33	77.64	73.55	74.11	74.11	-1.07%	44,123
Jan 5, 2026	74.06	75.99	74.06	74.91	74.91	-0.05%	23,245
Jan 2, 2026	74.50	78.75	73.93	74.95	74.95	0.07%	41,856
Jan 1, 2026	75.00	79.74	74.15	74.90	74.90	1.01%	41,807
Dec 31, 2025	80.00	80.00	73.90	74.15	74.15	-0.78%	25,030
Dec 30, 2025	76.68	77.78	74.50	74.73	74.73	-2.24%	34,436
Dec 29, 2025	75.31	78.29	75.31	76.44	76.44	0.63%	31,158
Dec 26, 2025	80.89	80.89	75.55	75.96	75.96	-1.81%	15,073
Dec 24, 2025	80.99	80.99	77.12	77.36	77.36	-1.93%	16,192
Dec 23, 2025	77.17	81.58	75.00	78.88	78.88	2.94%	27,122
Dec 22, 2025	74.90	79.00	74.89	76.63	76.63	2.32%	20,505
Dec 19, 2025	74.31	75.90	74.31	74.89	74.89	-0.57%	18,832
Dec 18, 2025	76.90	80.78	74.25	75.32	75.32	-1.25%	75,269
Dec 17, 2025	80.34	84.69	75.10	76.27	76.27	-5.17%	83,687
Dec 16, 2025	82.70	83.84	77.60	80.43	80.43	-2.64%	39,222
Dec 15, 2025	86.50	94.40	80.45	82.61	82.61	-4.25%	146,868
Dec 12, 2025	79.20	88.00	73.12	86.28	86.28	12.78%	167,080
Dec 11, 2025	79.84	79.84	74.01	76.50	76.50	1.59%	100,610
Dec 10, 2025	78.19	78.52	75.01	75.30	75.30	0.64%	18,086
Dec 9, 2025	72.25	76.90	71.50	74.82	74.82	1.38%	20,591
Dec 8, 2025	77.01	77.01	72.50	73.80	73.80	-3.34%	71,571
Dec 5, 2025	75.97	77.80	74.48	76.35	76.35	0.51%	113,273
Dec 4, 2025	74.48	77.25	74.00	75.96	75.96	1.55%	21,123
Dec 3, 2025	75.10	76.25	73.60	74.80	74.80	-1.75%	20,194