Aecc Aero-Engine Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	22.22	22.70	21.78	22.08	22.08	-1.60%	42,255,196
Jan 6, 2026	21.20	22.82	21.13	22.44	22.44	5.01%	57,873,580
Jan 5, 2026	21.52	21.76	20.88	21.37	21.37	0.28%	43,905,430
Dec 31, 2025	20.71	21.60	20.71	21.31	21.31	1.86%	39,237,640
Dec 30, 2025	20.85	21.48	20.60	20.92	20.92	0.34%	37,801,060
Dec 29, 2025	21.09	21.16	20.71	20.85	20.85	-0.48%	24,635,380
Dec 26, 2025	21.05	21.17	20.68	20.95	20.95	-1.32%	35,011,100
Dec 25, 2025	20.44	21.69	20.40	21.23	21.23	3.86%	55,654,970
Dec 24, 2025	19.90	20.55	19.72	20.44	20.44	2.00%	24,487,130
Dec 23, 2025	20.32	20.89	19.94	20.04	20.04	-1.43%	28,770,346
Dec 22, 2025	20.90	20.98	20.26	20.33	20.33	-2.31%	32,272,760
Dec 19, 2025	19.71	21.25	19.71	20.81	20.81	4.57%	58,617,690
Dec 18, 2025	19.25	20.21	19.20	19.90	19.90	2.52%	36,186,870
Dec 17, 2025	19.59	19.86	19.00	19.41	19.41	-1.47%	22,124,490
Dec 16, 2025	19.51	19.90	18.93	19.70	19.70	0.92%	28,590,670
Dec 15, 2025	19.43	19.67	19.20	19.52	19.52	0.05%	18,936,110
Dec 12, 2025	19.29	19.65	19.20	19.51	19.51	1.25%	18,087,910
Dec 11, 2025	19.38	19.53	19.10	19.27	19.27	-0.52%	12,788,104
Dec 10, 2025	19.00	19.57	18.97	19.37	19.37	1.89%	18,325,797
Dec 9, 2025	18.92	19.18	18.91	19.01	19.01	-0.37%	10,968,514
Dec 8, 2025	19.15	19.45	19.01	19.08	19.08	-0.16%	20,826,910
Dec 5, 2025	18.71	19.17	18.51	19.11	19.11	1.97%	16,398,497
Dec 4, 2025	18.53	18.93	18.53	18.74	18.74	0.81%	7,377,567
Dec 3, 2025	18.78	18.83	18.52	18.59	18.59	-0.96%	8,912,693
Dec 2, 2025	18.91	18.98	18.72	18.77	18.77	-1.11%	7,154,000
Dec 1, 2025	18.90	19.12	18.86	18.98	18.98	0.80%	8,825,858
Nov 28, 2025	18.78	18.85	18.59	18.83	18.83	0.32%	6,559,326
Nov 27, 2025	18.76	18.87	18.75	18.77	18.77	-0.27%	5,924,600
Nov 26, 2025	19.42	19.42	18.77	18.82	18.82	-2.94%	15,765,630
Nov 25, 2025	19.32	19.46	19.19	19.39	19.39	-0.31%	13,948,190
Nov 24, 2025	18.70	19.45	18.70	19.45	19.45	4.23%	23,286,590
Nov 21, 2025	18.80	18.96	18.39	18.66	18.66	-1.37%	10,701,510
Nov 20, 2025	19.15	19.15	18.91	18.92	18.92	-1.20%	6,595,700
Nov 19, 2025	18.94	19.20	18.92	19.15	19.15	1.06%	12,476,650
Nov 18, 2025	19.10	19.16	18.85	18.95	18.95	-1.10%	8,349,352
Nov 17, 2025	19.16	19.21	18.93	19.16	19.16	1.64%	13,722,900
Nov 14, 2025	18.93	19.02	18.83	18.85	18.85	0.16%	8,674,192
Nov 13, 2025	18.77	18.88	18.71	18.82	18.82	-0.11%	5,895,538
Nov 12, 2025	18.99	18.99	18.70	18.84	18.84	-0.79%	6,477,198
Nov 11, 2025	18.97	19.06	18.88	18.99	18.99	0.11%	7,343,690
Nov 10, 2025	18.90	19.04	18.77	18.97	18.97	0.32%	7,453,494
Nov 7, 2025	18.90	18.95	18.80	18.91	18.91	-0.42%	6,584,844
Nov 6, 2025	18.60	19.09	18.55	18.99	18.99	2.26%	16,188,920
Nov 5, 2025	18.50	18.62	18.44	18.57	18.57	-0.05%	5,495,582
Nov 4, 2025	18.73	18.79	18.51	18.58	18.58	-1.01%	7,527,224
Nov 3, 2025	18.73	18.78	18.56	18.77	18.77	-	9,738,435
Oct 31, 2025	18.86	18.86	18.72	18.77	18.77	-0.05%	8,273,615
Oct 30, 2025	19.05	19.05	18.72	18.78	18.78	-1.52%	14,060,010
Oct 29, 2025	19.00	19.09	18.89	19.07	19.07	0.21%	10,647,320
Oct 28, 2025	19.18	19.29	19.01	19.03	19.03	-0.89%	12,649,260