Aecc Aero-Engine Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	23.03	23.32	22.72	23.00	22.90	-0.13%	42,266,770
May 8, 2026	21.73	23.10	21.56	23.03	22.93	5.79%	54,430,330
May 7, 2026	21.52	21.87	21.38	21.77	21.68	1.73%	24,182,810
May 6, 2026	20.90	21.63	20.90	21.40	21.31	3.23%	26,508,740
Apr 30, 2026	20.30	20.91	20.16	20.73	20.64	2.12%	19,100,900
Apr 29, 2026	20.00	20.37	19.96	20.30	20.21	1.15%	13,888,680
Apr 28, 2026	20.76	20.80	19.96	20.07	19.98	-3.74%	23,400,200
Apr 27, 2026	20.81	20.96	20.55	20.85	20.76	-0.52%	15,565,450
Apr 24, 2026	21.30	21.49	20.91	20.96	20.87	-2.28%	21,164,010
Apr 23, 2026	21.33	22.15	21.18	21.45	21.36	0.23%	35,334,630
Apr 22, 2026	21.41	21.42	21.09	21.40	21.31	-0.93%	20,399,300
Apr 21, 2026	21.98	22.13	21.42	21.60	21.51	-1.68%	26,406,750
Apr 20, 2026	21.68	22.12	21.33	21.97	21.88	1.48%	36,441,820
Apr 17, 2026	21.73	21.75	21.40	21.65	21.56	-0.46%	17,915,610