Aecc Aero-Engine Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.20	19.45	18.87	19.19	-	-0.05%	8,193,548
Sep 22, 2026	19.63	19.78	19.19	19.20	19.20	-2.19%	12,025,750
Sep 21, 2026	19.14	20.11	19.11	19.63	19.63	2.45%	16,503,920
Sep 18, 2026	19.30	19.40	19.08	19.16	19.16	0.10%	10,464,145
Sep 17, 2026	19.26	19.55	19.09	19.14	19.14	-1.14%	10,316,996
Sep 16, 2026	19.36	19.55	19.20	19.36	19.36	-0.31%	10,889,135
Sep 15, 2026	19.79	19.89	19.35	19.42	19.42	-1.92%	11,878,620
Sep 14, 2026	20.16	20.36	19.60	19.80	19.80	-2.22%	16,585,090
Sep 11, 2026	20.18	20.39	19.86	20.25	20.25	-0.44%	16,849,469
Sep 10, 2026	19.94	20.50	19.86	20.34	20.34	0.99%	19,834,983
Sep 9, 2026	19.75	20.54	19.75	20.14	20.14	0.95%	23,867,305
Sep 8, 2026	19.25	20.09	19.22	19.95	19.95	3.48%	21,979,711
Sep 7, 2026	19.44	19.58	19.04	19.28	19.28	-1.53%	15,760,578
Sep 4, 2026	19.21	19.87	19.21	19.58	19.58	1.93%	21,619,606
Sep 3, 2026	18.99	19.40	18.90	19.21	19.21	1.11%	17,939,880
Sep 2, 2026	18.86	19.15	18.75	19.00	19.00	0.53%	16,221,240
Sep 1, 2026	18.88	19.14	18.79	18.90	18.90	-0.26%	10,442,806
Aug 31, 2026	18.60	19.03	18.56	18.95	18.95	1.45%	14,499,506
Aug 28, 2026	18.90	19.09	18.61	18.68	18.68	-0.21%	16,943,400
Aug 27, 2026	17.90	18.82	17.75	18.72	18.72	4.35%	19,150,599
Aug 26, 2026	17.75	18.08	17.71	17.94	17.94	0.96%	8,698,800
Aug 25, 2026	17.74	17.92	17.53	17.77	17.77	-0.28%	7,242,414
Aug 24, 2026	17.80	18.25	17.61	17.82	17.82	-0.22%	11,532,800
Aug 21, 2026	17.54	17.92	17.35	17.86	17.86	1.02%	10,211,500
Aug 20, 2026	17.83	17.97	17.61	17.68	17.68	-0.62%	10,329,501
Aug 19, 2026	18.50	18.54	17.75	17.79	17.79	-3.26%	14,824,977
Aug 18, 2026	18.69	18.75	18.30	18.39	18.39	-1.71%	10,235,859
Aug 17, 2026	18.51	18.75	18.40	18.71	18.71	1.24%	9,616,354
Aug 14, 2026	18.28	18.78	18.28	18.48	18.48	1.04%	11,714,351
Aug 13, 2026	18.62	18.94	18.26	18.29	18.29	-1.72%	10,849,857
Aug 12, 2026	18.40	18.69	18.37	18.61	18.61	0.70%	7,781,332
Aug 11, 2026	18.50	18.67	18.30	18.48	18.48	-1.39%	10,865,300
Aug 10, 2026	18.48	18.80	18.40	18.74	18.74	1.68%	17,777,900
Aug 7, 2026	18.30	18.51	18.10	18.43	18.43	0.44%	10,376,419
Aug 6, 2026	18.37	18.45	17.99	18.35	18.35	-0.11%	13,135,097
Aug 5, 2026	18.36	18.48	18.26	18.37	18.37	0.05%	10,893,250
Aug 4, 2026	18.59	18.65	18.29	18.36	18.36	-1.40%	12,503,800
Aug 3, 2026	18.04	18.62	18.00	18.62	18.62	2.76%	17,007,999
Jul 31, 2026	18.39	18.54	18.07	18.12	18.12	-1.31%	15,338,402
Jul 30, 2026	18.39	18.58	18.23	18.36	18.36	-0.38%	11,504,588
Jul 29, 2026	18.09	18.56	18.04	18.43	18.43	1.88%	13,924,885
Jul 28, 2026	18.03	18.22	17.88	18.09	18.09	-0.60%	10,345,027
Jul 27, 2026	17.60	18.25	17.59	18.20	18.20	2.88%	13,073,858
Jul 24, 2026	18.05	18.33	17.69	17.69	17.69	-2.16%	13,393,802
Jul 23, 2026	17.36	18.15	17.35	18.08	18.08	4.15%	18,014,596
Jul 22, 2026	17.05	17.43	16.98	17.36	17.36	1.17%	14,821,021
Jul 21, 2026	16.90	17.38	16.90	17.16	17.16	1.12%	16,596,319
Jul 20, 2026	16.75	17.10	16.58	16.97	16.97	2.60%	14,544,519
Jul 17, 2026	16.80	17.03	16.50	16.54	16.54	-2.13%	12,023,801
Jul 16, 2026	16.78	17.08	16.70	16.90	16.90	-0.12%	9,394,013