Aeroflex Neu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	87.43	87.69	85.11	86.00	86.00	0.80%	48,368
Jul 30, 2026	86.01	86.40	84.21	85.32	85.32	-0.37%	55,591
Jul 29, 2026	85.43	89.63	84.40	85.64	85.64	0.25%	89,074
Jul 28, 2026	89.49	89.49	84.92	85.43	85.43	-1.40%	48,376
Jul 27, 2026	84.96	88.19	84.96	86.64	86.64	1.48%	41,956
Jul 24, 2026	85.75	87.46	84.11	85.38	85.38	-0.67%	44,090
Jul 23, 2026	88.40	88.40	83.15	85.96	85.96	-0.01%	49,092
Jul 22, 2026	89.60	90.09	84.35	85.97	85.97	-4.09%	47,171
Jul 21, 2026	90.40	92.00	88.56	89.64	89.64	0.34%	50,733
Jul 20, 2026	90.41	93.45	87.23	89.34	89.34	-0.13%	74,959
Jul 17, 2026	91.50	92.34	88.50	89.46	89.46	-0.91%	44,763
Jul 16, 2026	88.99	93.70	87.30	90.28	90.28	3.15%	42,292
Jul 15, 2026	90.00	90.00	87.00	87.52	87.52	0.40%	42,138
Jul 14, 2026	88.34	90.00	86.50	87.17	87.17	-1.32%	51,382
Jul 13, 2026	87.87	89.80	87.87	88.34	88.34	0.53%	39,731
Jul 10, 2026	91.50	93.70	86.60	87.87	87.87	-0.61%	72,334
Jul 9, 2026	86.11	89.50	86.11	88.41	88.41	1.77%	42,334
Jul 8, 2026	87.31	90.00	85.33	86.87	86.87	-2.14%	45,369
Jul 7, 2026	89.25	92.80	86.32	88.77	88.77	-0.46%	53,382
Jul 6, 2026	91.05	93.77	86.50	89.18	89.18	-3.51%	73,714
Jul 3, 2026	92.90	94.60	89.75	92.42	92.42	3.01%	49,711
Jul 2, 2026	94.89	94.89	89.01	89.72	89.72	-5.67%	90,207
Jul 1, 2026	103.55	103.55	91.25	95.11	95.11	-8.53%	88,588
Jun 30, 2026	105.50	105.50	100.51	103.98	103.98	3.77%	120,138
Jun 29, 2026	92.18	101.50	90.13	100.20	100.20	11.32%	126,472
Jun 25, 2026	91.87	93.00	89.03	90.01	90.01	-0.12%	54,236
Jun 24, 2026	91.53	92.50	89.60	90.12	90.12	-0.13%	51,762
Jun 23, 2026	92.55	95.38	88.55	90.24	90.24	-4.16%	56,713
Jun 22, 2026	95.00	95.00	91.20	94.16	94.16	0.15%	60,367
Jun 19, 2026	95.90	95.90	92.35	94.02	94.02	0.07%	56,296
Jun 18, 2026	86.55	94.00	86.55	93.95	93.95	7.53%	66,522
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