Aecc Aero-Engine Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	20.30	20.91	20.16	20.73	20.73	2.12%	19,100,908
Apr 29, 2026	20.00	20.37	19.96	20.30	20.30	1.15%	13,888,684
Apr 28, 2026	20.76	20.80	19.96	20.07	20.07	-3.74%	23,400,203
Apr 27, 2026	20.81	20.96	20.55	20.85	20.85	-0.52%	15,565,454
Apr 24, 2026	21.30	21.49	20.91	20.96	20.96	-2.28%	21,164,018
Apr 23, 2026	21.33	22.15	21.18	21.45	21.45	0.23%	35,334,636
Apr 22, 2026	21.41	21.42	21.09	21.40	21.40	-0.93%	20,399,301
Apr 21, 2026	21.98	22.13	21.42	21.60	21.60	-1.68%	26,406,750
Apr 20, 2026	21.68	22.12	21.33	21.97	21.97	1.48%	36,441,820
Apr 17, 2026	21.73	21.75	21.40	21.65	21.65	-0.46%	17,915,616
Apr 16, 2026	21.74	21.84	21.42	21.75	21.75	-0.37%	25,541,592
Apr 15, 2026	21.47	22.10	21.40	21.83	21.83	2.25%	42,268,185
Apr 14, 2026	21.35	21.58	21.08	21.35	21.35	1.04%	20,794,188
Apr 13, 2026	21.00	21.40	20.92	21.13	21.13	-0.09%	18,520,778
Apr 10, 2026	21.18	21.48	21.14	21.15	21.15	0.52%	21,176,100
Apr 9, 2026	21.26	21.33	20.98	21.04	21.04	-2.09%	17,675,403
Apr 8, 2026	20.99	21.55	20.95	21.49	21.49	4.98%	24,840,870
Apr 7, 2026	20.90	21.11	20.32	20.47	20.47	-1.21%	16,369,190
Apr 3, 2026	21.51	21.59	20.70	20.72	20.72	-3.13%	16,311,730
Apr 2, 2026	21.50	22.03	21.20	21.39	21.39	-0.93%	19,509,290
Apr 1, 2026	22.10	22.16	21.40	21.59	21.59	-0.55%	17,997,200
Mar 31, 2026	22.17	22.49	21.68	21.71	21.71	-0.78%	23,129,290
Mar 30, 2026	21.20	21.96	21.12	21.88	21.88	1.58%	19,161,550
Mar 27, 2026	21.20	21.80	21.20	21.54	21.54	-0.55%	17,303,801
Mar 26, 2026	21.95	22.20	21.43	21.66	21.66	-1.23%	19,790,240
Mar 25, 2026	21.90	22.12	21.63	21.93	21.93	2.09%	20,638,560
Mar 24, 2026	21.26	21.49	20.83	21.48	21.48	2.53%	23,155,855
Mar 23, 2026	21.61	21.79	20.80	20.95	20.95	-4.47%	27,274,060
Mar 20, 2026	22.75	22.82	21.92	21.93	21.93	-2.92%	21,169,970
Mar 19, 2026	23.12	23.13	22.42	22.59	22.59	-3.54%	21,277,780
Mar 18, 2026	23.10	23.44	22.92	23.42	23.42	1.69%	18,510,880
Mar 17, 2026	23.76	23.90	22.90	23.03	23.03	-2.42%	20,195,675
Mar 16, 2026	23.52	23.81	23.25	23.60	23.60	0.34%	20,738,062
Mar 13, 2026	24.26	24.28	23.44	23.52	23.52	-3.49%	33,224,180
Mar 12, 2026	25.10	25.15	24.03	24.37	24.37	-3.60%	42,250,620
Mar 11, 2026	26.10	26.19	25.11	25.28	25.28	-2.96%	33,226,662
Mar 10, 2026	25.89	26.92	25.83	26.05	26.05	1.20%	32,245,306
Mar 9, 2026	25.80	26.10	24.94	25.74	25.74	-2.02%	35,637,680
Mar 6, 2026	25.13	27.39	25.07	26.27	26.27	3.51%	60,436,930
Mar 5, 2026	25.70	25.96	24.90	25.38	25.38	-0.47%	43,133,100
Mar 4, 2026	24.89	26.06	24.71	25.50	25.50	0.16%	43,744,920
Mar 3, 2026	27.93	27.93	25.46	25.46	25.46	-10.00%	67,295,120
Mar 2, 2026	28.01	28.92	27.26	28.29	28.29	1.54%	60,975,530
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