Aecc Aero-Engine Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	18.22	18.70	17.93	18.05	18.05	-1.90%	13,620,094
Jun 9, 2026	18.57	18.62	18.18	18.40	18.40	-0.49%	11,122,485
Jun 8, 2026	18.70	19.16	18.25	18.49	18.49	-1.70%	21,930,470
Jun 5, 2026	18.78	19.09	18.58	18.81	18.81	-	17,191,050
Jun 4, 2026	18.55	18.81	18.25	18.81	18.81	0.64%	15,588,800
Jun 3, 2026	18.76	18.99	18.55	18.69	18.69	-0.32%	13,646,603
Jun 2, 2026	19.16	19.28	18.55	18.75	18.75	-2.19%	14,173,654
Jun 1, 2026	19.16	19.44	19.12	19.17	19.17	0.16%	12,500,480
May 29, 2026	20.16	20.23	19.02	19.14	19.14	-4.73%	24,713,540
May 28, 2026	19.88	20.47	19.75	20.09	20.09	1.01%	16,875,709
May 27, 2026	20.56	20.76	19.80	19.89	19.89	-3.59%	20,246,590
May 26, 2026	20.91	21.04	20.22	20.63	20.63	-2.32%	19,112,150
May 25, 2026	21.03	21.58	20.80	21.12	21.12	1.00%	19,011,005
May 22, 2026	21.30	21.38	20.55	20.91	20.91	-0.85%	21,773,170
May 21, 2026	21.66	22.16	21.08	21.09	21.09	-2.63%	25,348,127
May 20, 2026	21.30	21.87	21.28	21.66	21.66	1.03%	20,812,157
May 19, 2026	21.20	21.48	20.90	21.44	21.44	1.13%	16,517,996
May 18, 2026	21.39	21.73	20.97	21.20	21.20	-1.26%	22,053,310
May 15, 2026	21.97	22.45	21.23	21.47	21.47	-1.96%	29,565,603
May 14, 2026	22.90	22.96	21.89	21.90	21.90	-4.74%	29,538,654
May 13, 2026	22.41	23.46	22.08	22.99	22.99	2.36%	43,412,340
May 12, 2026	22.99	22.99	22.15	22.46	22.46	-2.35%	33,110,072
May 11, 2026	23.03	23.32	22.72	23.00	23.00	-0.13%	42,266,770
May 8, 2026	21.73	23.10	21.56	23.03	23.03	5.79%	54,430,330
May 7, 2026	21.52	21.87	21.38	21.77	21.77	1.73%	24,182,817
May 6, 2026	20.90	21.63	20.90	21.40	21.40	3.23%	26,508,741
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