Aecc Aero-Engine Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	16.80	17.38	16.80	17.22	-	1.47%	11,481,468
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
Jul 15, 2026	16.76	17.20	16.71	16.92	16.92	1.14%	11,609,558
Jul 14, 2026	16.76	16.85	16.37	16.73	16.73	-0.54%	12,884,020
Jul 13, 2026	17.78	17.80	16.70	16.82	16.82	-6.35%	26,059,909
Jul 10, 2026	17.33	18.62	17.10	17.96	17.96	2.92%	30,040,590
Jul 9, 2026	17.27	17.49	16.81	17.45	17.45	1.04%	15,082,810
Jul 8, 2026	17.76	17.85	17.25	17.27	17.27	-2.76%	13,370,874
Jul 7, 2026	18.19	18.47	17.69	17.76	17.76	-2.95%	13,832,020
Jul 6, 2026	18.80	18.93	18.19	18.30	18.30	-2.40%	17,221,632
Jul 3, 2026	18.01	18.95	17.97	18.75	18.75	5.22%	25,043,630
Jul 2, 2026	18.32	18.49	17.81	17.82	17.82	-3.26%	17,256,768
Jul 1, 2026	18.28	18.60	18.10	18.42	18.42	0.71%	17,231,889
Jun 30, 2026	17.51	18.45	17.46	18.29	18.29	4.39%	22,183,047
Jun 29, 2026	17.62	17.79	17.10	17.52	17.52	-0.57%	14,632,800
Jun 26, 2026	17.95	18.03	17.34	17.62	17.62	-1.47%	18,620,578
Jun 25, 2026	18.20	18.53	17.83	17.96	17.88	-1.80%	15,807,072
Jun 24, 2026	18.38	18.45	18.03	18.29	18.21	-1.14%	14,594,395
Jun 23, 2026	19.00	19.14	18.48	18.50	18.42	-3.85%	18,798,101
Jun 22, 2026	18.79	19.25	18.55	19.24	19.16	2.39%	23,956,937
Jun 18, 2026	18.81	19.24	18.54	18.79	18.71	-0.63%	17,554,870
Jun 17, 2026	18.92	19.07	18.76	18.91	18.83	-0.63%	13,735,170
Jun 16, 2026	19.00	19.12	18.78	19.03	18.95	0.21%	18,896,900
Jun 15, 2026	19.00	19.19	18.64	18.99	18.91	-2.57%	27,618,920
Jun 12, 2026	18.45	19.95	18.44	19.49	19.41	7.21%	45,042,400
Jun 11, 2026	17.97	18.29	17.76	18.18	18.10	0.72%	13,714,200
Jun 10, 2026	18.22	18.70	17.93	18.05	17.97	-1.90%	13,620,090
Jun 9, 2026	18.57	18.62	18.18	18.40	18.32	-0.49%	11,122,485
Jun 8, 2026	18.70	19.16	18.25	18.49	18.41	-1.70%	21,930,470
Jun 5, 2026	18.78	19.09	18.58	18.81	18.73	-	17,191,050
Jun 4, 2026	18.55	18.81	18.25	18.81	18.73	0.64%	15,588,800
Jun 3, 2026	18.76	18.99	18.55	18.69	18.61	-0.32%	13,646,600
Jun 2, 2026	19.16	19.28	18.55	18.75	18.67	-2.19%	14,173,650
Jun 1, 2026	19.16	19.44	19.12	19.17	19.09	0.16%	12,500,480
May 29, 2026	20.16	20.23	19.02	19.14	19.06	-4.73%	24,713,540
May 28, 2026	19.88	20.47	19.75	20.09	20.00	1.01%	16,875,700
May 27, 2026	20.56	20.76	19.80	19.89	19.80	-3.59%	20,246,590
May 26, 2026	20.91	21.04	20.22	20.63	20.54	-2.32%	19,112,150
May 25, 2026	21.03	21.58	20.80	21.12	21.03	1.00%	19,011,000
May 22, 2026	21.30	21.38	20.55	20.91	20.82	-0.85%	21,773,170
May 21, 2026	21.66	22.16	21.08	21.09	21.00	-2.63%	25,348,120
May 20, 2026	21.30	21.87	21.28	21.66	21.57	1.03%	20,812,150
May 19, 2026	21.20	21.48	20.90	21.44	21.35	1.13%	16,517,990
May 18, 2026	21.39	21.73	20.97	21.20	21.11	-1.26%	22,053,310
May 15, 2026	21.97	22.45	21.23	21.47	21.38	-1.96%	29,565,600
May 14, 2026	22.90	22.96	21.89	21.90	21.81	-4.74%	29,538,650
May 13, 2026	22.41	23.46	22.08	22.99	22.89	2.36%	43,412,340
May 12, 2026	22.99	22.99	22.15	22.46	22.36	-2.35%	33,110,070