Aeroflex Neu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	90.00	92.24	86.11	91.35	91.35	5.77%	131,113
May 6, 2026	84.30	88.80	82.15	86.37	86.37	2.46%	212,039
May 5, 2026	86.00	87.40	83.71	84.30	84.30	-2.07%	72,334
May 4, 2026	87.10	90.86	85.10	86.08	86.08	-3.30%	90,192
Apr 30, 2026	89.40	92.65	87.01	89.02	89.02	2.42%	98,767
Apr 29, 2026	78.00	90.80	76.71	86.92	86.92	11.44%	123,407
Apr 28, 2026	78.19	81.20	75.52	78.00	78.00	-0.41%	44,407
Apr 27, 2026	76.99	78.98	76.21	78.32	78.32	3.85%	40,017
Apr 24, 2026	79.93	79.93	74.02	75.42	75.42	-4.17%	35,775
Apr 23, 2026	83.90	83.90	78.28	78.70	78.70	-4.32%	57,851
Apr 22, 2026	80.66	83.05	77.78	82.25	82.25	4.44%	48,583
Apr 21, 2026	84.40	84.40	78.02	78.75	78.75	-5.18%	47,703
Apr 20, 2026	83.68	84.45	79.71	83.05	83.05	-0.75%	84,622
Apr 17, 2026	82.61	84.45	81.50	83.68	83.68	1.81%	56,608
Apr 16, 2026	82.35	83.31	80.00	82.19	82.19	0.77%	56,405
Apr 15, 2026	80.41	82.37	80.41	81.56	81.56	1.42%	74,752
Apr 13, 2026	77.60	81.40	77.60	80.42	80.42	-0.84%	36,359
Apr 10, 2026	78.99	81.60	78.99	81.10	81.10	2.40%	43,352
Apr 9, 2026	77.10	82.42	77.10	79.20	79.20	-0.60%	45,478
Apr 8, 2026	80.10	83.40	78.55	79.68	79.68	1.00%	49,341
Apr 7, 2026	79.49	83.50	77.06	78.89	78.89	2.48%	55,268
Apr 6, 2026	79.59	80.11	76.43	76.98	76.98	-3.28%	37,249
Apr 2, 2026	77.00	80.70	72.51	79.59	79.59	5.61%	53,397
Apr 1, 2026	77.99	79.80	73.91	75.36	75.36	-1.82%	41,992
Mar 30, 2026	75.99	78.99	73.51	76.76	76.76	0.44%	77,768
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