Skip to main content
logo
AEVEX Corp. (AVEX)
NYSE: AVEX · Real-Time Price · USD
14.63
+0.42 (2.96%)
Oct 9, 2026, 4:00 PM EDT - Market closed

AEVEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202614.2914.6813.7614.6314.632.96%1,308,466
Oct 8, 202614.0214.5513.9514.2114.21-0.14%1,273,080
Oct 7, 202614.8014.8013.8814.2314.23-6.07%1,480,826
Oct 6, 202615.1715.4814.7515.1515.151.47%1,402,105
Oct 5, 202614.5315.0914.1014.9314.933.11%1,614,194
Oct 2, 202614.2514.9413.9714.4814.482.48%2,008,138
Oct 1, 202615.1015.1914.0214.1314.13-6.67%2,308,316
Sep 30, 202615.4016.0215.0215.1415.14-0.33%1,514,682
Sep 29, 202615.5915.8015.1715.1915.19-1.30%1,738,975
Sep 28, 202615.8715.9615.3515.3915.39-4.23%794,979
Sep 25, 202616.5016.8916.0616.0716.07-3.66%988,169
Sep 24, 202616.1617.1515.9316.6816.681.46%1,046,088
Sep 23, 202616.0116.7415.9016.4416.443.40%1,041,955
Sep 22, 202616.6616.7415.4015.9015.90-3.69%1,270,716
Sep 21, 202616.3516.8416.3516.5116.511.91%939,376
Sep 18, 202616.7516.9515.8716.2016.20-2.88%1,634,917
Sep 17, 202616.6617.2416.5116.6816.683.15%806,605
Sep 16, 202616.8016.9715.8316.1716.170.25%962,412
Sep 15, 202616.3016.3815.5816.1316.13-0.80%1,103,114
Sep 14, 202615.6116.4215.6116.2616.261.12%1,087,104
Sep 11, 202616.4616.7915.9716.0816.081.07%2,630,865
Sep 10, 202616.2516.9815.8815.9115.91-2.81%883,659
Sep 9, 202617.3717.6816.1716.3716.37-4.32%902,958
Sep 8, 202616.6917.2516.4017.1117.113.89%1,179,279
Sep 4, 202616.3216.7816.1616.4716.470.92%976,983
Sep 3, 202616.1016.3915.3416.3216.323.68%1,833,722
Sep 2, 202616.9216.9915.5615.7415.74-6.81%1,649,277
Sep 1, 202617.3217.6516.8516.8916.89-4.03%942,930
Aug 31, 202617.6317.9217.2917.6017.60-0.85%887,666
Aug 28, 202618.7518.8617.6017.7517.75-5.38%1,073,181
Aug 27, 202618.4319.1618.1518.7618.762.29%1,071,724
Aug 26, 202617.5118.7417.3518.3418.345.10%1,434,668
Aug 25, 202619.4119.4217.3017.4517.45-3.06%2,214,555
Aug 24, 202618.0018.3817.7018.0018.00-1.69%958,834
Aug 21, 202618.6318.9018.0718.3118.311.27%1,067,890
Aug 20, 202618.8418.8817.6018.0818.08-4.34%986,160
Aug 19, 202619.9819.9918.6618.9018.90-5.07%763,395
Aug 18, 202619.5021.1519.3019.9119.91-1.53%1,045,581
Aug 17, 202621.4922.1119.7020.2220.22-6.13%1,467,683
Aug 14, 202622.2223.6220.7621.5421.543.11%2,291,231
Aug 13, 202621.5922.2320.5020.8920.89-8.18%2,185,930
Aug 12, 202622.5322.7521.5422.7522.752.71%2,603,884
Aug 11, 202621.7522.3321.2422.1522.151.79%960,782
Aug 10, 202622.0022.7221.4821.7621.76-1.85%960,747
Aug 7, 202620.9522.4820.4022.1722.173.16%1,650,573
Aug 6, 202619.3921.6019.2821.4921.499.09%1,440,339
Aug 5, 202619.3320.0519.3119.7019.701.65%1,125,294
Aug 4, 202618.0219.4118.0119.3819.388.57%1,438,837
Aug 3, 202616.4317.8916.2517.8517.857.34%1,209,351
Jul 31, 202616.1116.8315.4616.6316.634.53%1,130,094