Aecc Aero-Engine Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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