Aecc Aero-Engine Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	18.97	19.12	18.88	19.06	19.06	0.58%	11,041,871
Sep 4, 2025	19.43	19.45	18.76	18.95	18.95	-2.82%	16,765,480
Sep 3, 2025	20.53	20.60	19.35	19.50	19.50	-4.92%	20,585,371
Sep 2, 2025	20.90	20.92	20.27	20.51	20.51	-2.05%	14,413,665
Sep 1, 2025	21.08	21.08	20.63	20.94	20.94	-0.71%	17,606,291
Aug 29, 2025	20.90	21.10	20.73	21.09	21.09	0.76%	19,596,862
Aug 28, 2025	20.61	20.99	20.13	20.93	20.93	1.21%	19,211,649
Aug 27, 2025	21.09	21.29	20.67	20.68	20.68	-1.85%	22,054,510
Aug 26, 2025	21.27	21.28	21.03	21.07	21.07	-0.94%	13,517,105
Aug 25, 2025	21.10	21.33	21.00	21.27	21.27	1.00%	20,466,257
Aug 22, 2025	20.88	21.08	20.69	21.06	21.06	0.86%	17,057,551
Aug 21, 2025	20.80	20.98	20.75	20.88	20.88	0.24%	14,373,575
Aug 20, 2025	20.58	20.96	20.45	20.83	20.83	1.12%	14,808,208
Aug 19, 2025	20.87	20.88	20.50	20.60	20.60	-1.29%	12,306,201
Aug 18, 2025	20.87	21.08	20.72	20.87	20.87	0.53%	15,625,532
Aug 15, 2025	20.46	20.78	20.33	20.76	20.76	1.37%	12,655,131
Aug 14, 2025	20.93	20.99	20.31	20.48	20.48	-2.01%	17,808,233
Aug 13, 2025	21.11	21.33	20.86	20.90	20.90	-1.09%	18,478,532
Aug 12, 2025	21.35	21.45	20.95	21.13	21.13	-1.03%	13,492,963
Aug 11, 2025	21.34	21.65	21.32	21.35	21.35	0.05%	14,581,836
Aug 8, 2025	21.42	21.63	21.31	21.34	21.34	-0.70%	11,940,900
Aug 7, 2025	21.60	21.68	21.37	21.49	21.49	-0.69%	13,169,132
Aug 6, 2025	21.30	21.86	21.27	21.64	21.64	1.45%	21,453,842
Aug 5, 2025	21.28	21.55	21.17	21.33	21.33	0.09%	15,768,668
Aug 4, 2025	20.80	21.43	20.80	21.31	21.31	1.96%	18,497,668
Aug 1, 2025	21.09	21.13	20.71	20.90	20.90	-0.90%	14,801,654
Jul 31, 2025	21.23	21.58	21.00	21.09	21.09	-1.68%	18,128,600
Jul 30, 2025	21.70	22.23	21.24	21.45	21.45	-1.47%	25,811,486
Jul 29, 2025	21.45	21.87	21.30	21.77	21.77	1.02%	19,536,523
Jul 28, 2025	21.15	21.62	21.02	21.55	21.55	1.89%	20,534,413
Jul 25, 2025	21.20	21.32	20.90	21.15	21.15	0.38%	16,350,802
Jul 24, 2025	20.50	21.14	20.49	21.07	21.07	2.78%	21,367,202
Jul 23, 2025	20.86	20.92	20.45	20.50	20.50	-1.68%	14,062,522
Jul 22, 2025	20.80	21.06	20.64	20.85	20.85	0.19%	13,600,032
Jul 21, 2025	20.80	20.96	20.67	20.81	20.81	-0.14%	14,090,155
Jul 18, 2025	20.51	21.04	20.42	20.84	20.84	1.61%	27,233,630
Jul 17, 2025	20.01	20.58	19.96	20.51	20.51	2.60%	19,513,365
Jul 16, 2025	20.02	20.14	19.89	19.99	19.99	-0.15%	6,748,701
Jul 15, 2025	20.17	20.27	19.94	20.02	20.02	-1.04%	10,638,016
Jul 14, 2025	20.40	20.47	20.19	20.23	20.23	-0.93%	9,186,968
Jul 11, 2025	19.99	20.57	19.95	20.42	20.42	1.79%	19,490,110
Jul 10, 2025	19.81	20.09	19.67	20.06	20.06	0.70%	10,561,500
Jul 9, 2025	20.18	20.45	19.86	19.92	19.92	-1.14%	15,204,900
Jul 8, 2025	20.03	20.16	19.92	20.15	20.15	0.70%	10,762,900
Jul 7, 2025	20.22	20.27	19.95	20.01	20.01	-1.23%	11,982,710
Jul 4, 2025	20.31	20.50	20.00	20.26	20.26	-0.25%	14,135,410
Jul 3, 2025	20.30	20.52	20.25	20.31	20.31	-0.10%	11,703,101
Jul 2, 2025	20.63	20.63	20.20	20.33	20.33	-1.79%	19,145,300
Jul 1, 2025	20.85	20.88	20.54	20.70	20.70	-0.24%	27,516,646
Jun 30, 2025	19.63	20.98	19.63	20.75	20.75	6.25%	46,760,217