Aeroflex Neu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	78.45	79.89	76.00	76.42	76.42	-2.34%	85,012
Mar 25, 2026	79.90	80.99	71.00	78.25	78.25	2.58%	104,320
Mar 24, 2026	68.61	78.00	68.61	76.28	76.28	11.86%	126,786
Mar 23, 2026	68.80	69.39	64.00	68.19	68.19	2.16%	49,401
Mar 20, 2026	68.40	68.40	65.10	66.75	66.75	-1.18%	32,271
Mar 19, 2026	65.80	68.49	63.21	67.55	67.55	5.09%	31,622
Mar 18, 2026	64.51	64.92	63.65	64.28	64.28	0.77%	29,819
Mar 17, 2026	66.55	66.55	63.45	63.79	63.79	-2.74%	128,397
Mar 16, 2026	67.93	67.97	65.00	65.59	65.59	-2.22%	14,069
Mar 13, 2026	67.52	68.00	66.41	67.08	67.08	-2.33%	20,088
Mar 12, 2026	67.91	69.00	66.21	68.68	68.68	2.37%	27,266
Mar 11, 2026	68.81	68.81	67.00	67.09	67.09	-1.15%	22,337
Mar 10, 2026	71.79	71.90	67.15	67.87	67.87	-2.35%	29,631
Mar 9, 2026	69.10	73.80	67.22	69.50	69.50	0.58%	20,501
Mar 6, 2026	69.49	71.01	67.54	69.10	69.10	1.45%	22,811
Mar 5, 2026	65.60	69.38	65.60	68.11	68.11	2.85%	22,927
Mar 4, 2026	67.95	67.95	65.50	66.22	66.22	-1.62%	21,084
Mar 2, 2026	67.05	70.98	66.10	67.31	67.31	-3.90%	24,948
Feb 27, 2026	69.15	71.39	69.15	70.04	70.04	-1.82%	20,902
Feb 26, 2026	69.01	71.85	68.16	71.34	71.34	4.51%	20,059
Feb 25, 2026	69.50	70.77	67.15	68.26	68.26	-1.14%	29,902
Feb 24, 2026	70.05	70.60	69.00	69.05	69.05	-0.27%	27,719
Feb 23, 2026	69.64	71.49	69.05	69.24	69.24	-1.14%	18,202
Feb 20, 2026	68.40	71.39	68.40	70.04	70.04	0.86%	33,539
Feb 19, 2026	72.90	73.50	69.00	69.44	69.44	-5.23%	42,331
Feb 18, 2026	72.70	74.93	70.84	73.27	73.27	0.94%	30,553
Feb 17, 2026	70.00	73.97	68.15	72.59	72.59	6.20%	49,834
Feb 16, 2026	69.55	70.55	67.51	68.35	68.35	-2.20%	35,468
Feb 13, 2026	70.51	71.38	68.60	69.89	69.89	-0.07%	46,006
Feb 12, 2026	72.31	75.01	68.22	69.94	69.94	-6.40%	76,768
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