Aecc Aero-Engine Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	17.79	18.28	17.52	17.70	17.70	0.17%	13,476,746
Nov 2, 2026	17.31	17.84	17.01	17.67	17.67	2.55%	15,294,196
Oct 30, 2026	17.79	17.92	17.20	17.23	17.23	-3.96%	13,868,468
Oct 29, 2026	17.69	18.15	17.53	17.94	17.94	0.79%	13,606,160
Oct 28, 2026	18.18	18.28	17.36	17.80	17.80	-2.73%	23,546,674
Oct 27, 2026	19.10	19.18	18.30	18.30	18.30	-4.29%	13,297,900
Oct 26, 2026	18.95	19.28	18.68	19.12	19.12	0.42%	10,757,800
Oct 23, 2026	18.28	19.11	18.00	19.04	19.04	3.03%	15,123,799
Oct 22, 2026	18.97	19.05	18.41	18.48	18.48	-2.53%	9,592,200
Oct 21, 2026	19.12	19.30	18.94	18.96	18.96	-0.94%	10,064,622
Oct 20, 2026	18.95	19.29	18.62	19.14	19.14	0.53%	15,178,437
Oct 19, 2026	18.60	19.36	18.55	19.04	19.04	2.15%	22,333,894
Oct 16, 2026	18.10	19.05	18.10	18.64	18.64	3.96%	20,763,786
Oct 15, 2026	18.41	18.63	17.88	17.93	17.93	-4.53%	14,486,877
Oct 14, 2026	18.73	19.24	18.42	18.78	18.78	0.11%	17,465,068
Oct 13, 2026	18.02	18.98	17.82	18.76	18.76	3.19%	15,067,350
Oct 12, 2026	18.39	18.78	18.13	18.18	18.18	-1.14%	9,037,509
Oct 9, 2026	18.49	18.70	18.04	18.39	18.39	-0.54%	11,252,500
Oct 8, 2026	18.80	19.08	18.36	18.49	18.49	-1.39%	10,481,868
Sep 30, 2026	18.65	18.97	18.65	18.75	18.75	0.43%	7,708,300
Sep 29, 2026	18.75	18.89	18.34	18.67	18.67	-0.80%	8,139,685
Sep 28, 2026	18.90	19.25	18.73	18.82	18.82	0.05%	10,918,950
Sep 24, 2026	19.16	19.17	18.70	18.81	18.81	-1.98%	8,828,876
Sep 23, 2026	19.16	19.45	18.87	19.19	19.19	-0.05%	8,699,195
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