AEVEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	21.25	21.98	20.69	20.40	-	-4.94%	889,887
Jun 11, 2026	20.40	21.61	19.72	21.46	21.46	5.45%	2,218,654
Jun 10, 2026	21.70	22.55	20.21	20.35	20.35	-8.33%	1,832,382
Jun 9, 2026	23.40	24.41	21.34	22.20	22.20	-3.52%	3,769,916
Jun 8, 2026	23.54	23.70	22.70	23.01	23.01	0.61%	2,103,862
Jun 5, 2026	24.82	25.00	22.50	22.87	22.87	-7.07%	4,127,455
Jun 4, 2026	26.49	26.50	24.31	24.61	24.61	-11.03%	8,577,307
Jun 3, 2026	31.67	31.67	26.40	27.66	27.66	-14.73%	3,232,016
Jun 2, 2026	34.10	35.09	30.90	32.44	32.44	-15.98%	2,140,478
Jun 1, 2026	37.41	40.12	35.88	38.61	38.61	0.36%	1,094,726
May 29, 2026	39.68	40.99	36.62	38.47	38.47	-4.97%	2,421,007
May 28, 2026	32.37	41.16	31.11	40.48	40.48	31.13%	3,759,765
May 27, 2026	28.39	31.46	27.80	30.87	30.87	6.85%	1,420,294
May 26, 2026	27.43	29.90	26.08	28.89	28.89	7.72%	1,601,586
May 22, 2026	26.39	27.83	25.72	26.82	26.82	0.37%	1,084,418
May 21, 2026	27.00	27.00	24.55	26.72	26.72	1.71%	2,358,174
May 20, 2026	26.48	26.79	24.94	26.27	26.27	-0.23%	1,691,739
May 19, 2026	27.50	28.03	25.88	26.33	26.33	-7.87%	1,403,778
May 18, 2026	25.17	28.74	24.80	28.58	28.58	14.92%	1,921,738
May 15, 2026	23.36	25.14	23.10	24.87	24.87	2.98%	1,021,547
May 14, 2026	26.10	26.16	23.32	24.15	24.15	-6.72%	2,292,555
May 13, 2026	28.12	28.30	25.28	25.89	25.89	-8.03%	1,738,154
May 12, 2026	25.77	28.56	25.60	28.15	28.15	15.32%	3,522,064
May 11, 2026	24.32	25.26	23.25	24.41	24.41	-2.63%	1,220,907
May 8, 2026	24.02	25.86	22.27	25.07	25.07	5.20%	1,367,834
May 7, 2026	26.07	26.17	23.23	23.83	23.83	-8.77%	970,698
May 6, 2026	24.37	26.63	24.20	26.12	26.12	3.61%	1,364,007
May 5, 2026	26.44	26.44	24.45	25.21	25.21	-6.18%	1,775,282
May 4, 2026	27.65	27.66	25.80	26.87	26.87	-3.66%	1,322,131
May 1, 2026	29.80	30.26	27.88	27.89	27.89	-7.80%	1,092,803
Apr 30, 2026	31.05	31.24	28.80	30.25	30.25	-1.75%	992,793
Apr 29, 2026	30.07	30.79	28.63	30.79	30.79	2.98%	952,174
Apr 28, 2026	32.14	33.70	28.78	29.90	29.90	-11.93%	1,802,008
Apr 27, 2026	29.03	33.95	27.40	33.95	33.95	14.31%	2,652,813
Apr 24, 2026	31.26	31.45	28.66	29.70	29.70	-6.52%	2,475,465
Apr 23, 2026	31.07	34.05	30.50	31.77	31.77	5.30%	4,655,788
Apr 22, 2026	36.40	37.66	30.16	30.17	30.17	-16.17%	5,444,726
Apr 21, 2026	37.39	38.97	34.83	35.99	35.99	7.72%	6,440,130
Apr 20, 2026	30.40	42.34	29.99	33.41	33.41	24.06%	14,949,319