Aecc Aero-Engine Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.27	28.77	27.62	27.86	27.86	-2.76%	50,173,838
Feb 26, 2026	28.16	28.93	27.38	28.65	28.65	1.24%	63,589,990
Feb 25, 2026	28.63	28.93	28.11	28.30	28.30	-1.15%	54,618,642
Feb 24, 2026	29.65	29.75	28.58	28.63	28.63	-2.78%	80,013,513
Feb 13, 2026	27.42	30.15	27.30	29.45	29.45	7.44%	109,092,800
Feb 12, 2026	26.60	27.80	26.40	27.41	27.41	2.66%	49,502,970
Feb 11, 2026	27.36	27.55	26.58	26.70	26.70	-4.16%	53,967,910
Feb 10, 2026	27.00	28.39	26.50	27.86	27.86	3.19%	76,066,859
Feb 9, 2026	27.30	27.82	26.39	27.00	27.00	1.50%	64,359,999
Feb 6, 2026	27.59	27.73	26.31	26.60	26.60	-4.76%	71,197,300
Feb 5, 2026	26.75	28.70	26.64	27.93	27.93	1.86%	93,010,010
Feb 4, 2026	26.37	28.19	26.20	27.42	27.42	6.03%	121,883,960
Feb 3, 2026	23.93	25.86	23.61	25.86	25.86	10.00%	48,024,981
Feb 2, 2026	24.44	24.87	23.48	23.51	23.51	-3.77%	35,827,020
Jan 30, 2026	25.01	25.58	23.70	24.43	24.43	-3.78%	54,197,640
Jan 29, 2026	25.40	26.60	25.39	25.39	25.39	-1.55%	60,496,010
Jan 28, 2026	26.31	26.81	25.60	25.79	25.79	-2.05%	74,010,920
Jan 27, 2026	24.01	26.33	24.01	26.33	26.33	9.98%	104,290,500
Jan 26, 2026	24.88	25.30	23.94	23.94	23.94	-5.49%	61,824,880
Jan 23, 2026	25.69	25.91	25.04	25.33	25.33	-2.35%	80,479,780
Jan 22, 2026	23.98	26.18	23.98	25.94	25.94	6.79%	94,359,900
Jan 21, 2026	24.08	25.05	23.86	24.29	24.29	-0.94%	69,432,110
Jan 20, 2026	24.00	25.48	23.80	24.52	24.52	4.16%	120,688,600
Jan 19, 2026	21.25	23.54	21.21	23.54	23.54	10.00%	58,459,740
Jan 16, 2026	22.01	22.12	21.23	21.40	21.40	-2.10%	32,057,740
Jan 15, 2026	21.90	22.19	21.55	21.86	21.86	-1.18%	35,795,077
Jan 14, 2026	22.69	23.15	21.88	22.12	22.12	-2.64%	68,818,060
Jan 13, 2026	24.65	24.65	22.51	22.72	22.72	-8.64%	73,545,310
Jan 12, 2026	23.50	25.55	23.29	24.87	24.87	6.60%	86,544,300
Jan 9, 2026	22.99	24.14	22.78	23.33	23.33	1.83%	79,593,560
Jan 8, 2026	22.00	23.19	21.83	22.91	22.91	3.76%	58,738,510
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