Aeroflex Neu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	88.56	90.00	87.10	87.37	87.37	-1.82%	52,719
Jun 16, 2026	89.38	89.50	87.16	88.99	88.99	1.00%	57,130
Jun 15, 2026	87.58	89.90	87.40	88.11	88.11	2.22%	52,013
Jun 12, 2026	85.55	87.89	85.00	86.20	86.20	0.33%	56,401
Jun 11, 2026	87.91	88.15	83.15	85.92	85.92	-0.05%	59,003
Jun 10, 2026	88.91	89.44	84.00	85.96	85.96	-0.94%	60,238
Jun 9, 2026	86.61	88.90	86.01	86.78	86.78	-0.30%	53,599
Jun 8, 2026	90.40	90.40	85.25	87.04	87.04	-0.62%	48,988
Jun 5, 2026	86.89	89.90	86.26	87.58	87.58	2.16%	49,346
Jun 4, 2026	88.96	89.59	85.10	85.73	85.73	-1.02%	53,225
Jun 3, 2026	88.00	88.00	86.00	86.61	86.61	-1.62%	48,656
Jun 2, 2026	88.00	89.95	86.99	88.04	88.04	-0.40%	61,103
Jun 1, 2026	90.20	91.50	88.00	88.39	88.39	-1.78%	236,379
May 29, 2026	87.60	90.29	87.50	89.99	89.99	1.11%	59,546
May 27, 2026	87.01	89.95	87.01	89.00	89.00	0.96%	59,874
May 26, 2026	91.00	93.90	87.02	88.15	88.15	-1.96%	71,225
May 25, 2026	88.06	92.95	88.06	89.91	89.91	-1.07%	56,052
May 22, 2026	92.50	92.84	89.51	90.88	90.88	-0.70%	48,991
May 21, 2026	93.77	93.89	86.75	91.52	91.52	-0.96%	119,774
May 20, 2026	95.40	95.40	89.62	92.41	92.41	-1.22%	100,232
May 19, 2026	88.67	95.00	85.30	93.55	93.55	8.16%	120,871
May 18, 2026	88.01	89.10	77.55	86.49	86.49	-1.81%	118,080
May 15, 2026	88.21	93.98	86.25	88.08	88.08	-0.14%	135,205
May 14, 2026	88.00	94.64	86.06	88.20	88.20	1.48%	124,156
May 13, 2026	90.90	95.01	86.50	86.91	86.91	-3.88%	110,040
May 12, 2026	86.38	93.36	85.03	90.42	90.42	4.68%	93,455
May 11, 2026	88.01	90.00	85.20	86.38	86.38	-5.06%	81,515
May 8, 2026	92.90	94.90	90.25	90.98	90.98	-0.41%	77,294
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