Aeroflex Neu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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