AEVEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	14.75	15.47	14.69	14.83	14.83	0.54%	1,011,732
Jul 21, 2026	13.39	14.95	13.25	14.75	14.75	10.74%	1,710,298
Jul 20, 2026	14.50	14.52	13.07	13.32	13.32	-8.14%	3,737,936
Jul 17, 2026	15.57	16.18	14.36	14.50	14.50	-8.34%	8,359,851
Jul 16, 2026	17.00	17.80	15.65	15.82	15.82	-11.07%	3,600,288
Jul 15, 2026	17.79	18.19	17.18	17.79	17.79	7.10%	2,454,216
Jul 14, 2026	16.31	17.06	16.15	16.61	16.61	4.40%	1,191,463
Jul 13, 2026	16.25	16.59	15.71	15.91	15.91	-3.34%	1,711,663
Jul 10, 2026	16.70	16.75	15.98	16.46	16.46	-0.48%	1,162,481
Jul 9, 2026	17.12	17.13	16.10	16.54	16.54	-4.67%	1,842,516
Jul 8, 2026	17.50	17.76	16.85	17.35	17.35	-0.40%	1,742,418
Jul 7, 2026	19.69	20.23	17.24	17.42	17.42	-11.12%	2,311,426
Jul 6, 2026	21.00	21.50	19.52	19.60	19.60	-5.27%	1,575,854
Jul 2, 2026	19.84	22.45	19.30	20.69	20.69	5.40%	2,803,053
Jul 1, 2026	19.79	21.40	19.44	19.63	19.63	-6.03%	2,973,794
Jun 30, 2026	19.11	22.29	18.60	20.89	20.89	16.44%	4,910,567
Jun 29, 2026	17.66	18.57	17.49	17.94	17.94	4.30%	2,790,291
Jun 26, 2026	16.26	17.32	16.07	17.20	17.20	11.47%	5,531,167
Jun 25, 2026	15.42	16.36	15.07	15.43	15.43	0.59%	1,706,737
Jun 24, 2026	18.00	18.00	15.17	15.34	15.34	-14.49%	2,837,788
Jun 23, 2026	17.31	18.59	17.24	17.94	17.94	2.63%	1,263,852
Jun 22, 2026	18.33	18.47	17.38	17.48	17.48	-4.48%	1,731,999
Jun 18, 2026	20.00	20.14	17.70	18.30	18.30	-7.67%	4,505,899
Jun 17, 2026	19.89	20.79	19.50	19.82	19.82	-0.15%	1,268,434
Jun 16, 2026	21.17	21.24	19.32	19.85	19.85	-8.48%	2,041,274
Jun 15, 2026	21.35	22.88	21.12	21.69	21.69	5.50%	1,611,583
Jun 12, 2026	21.25	21.98	20.25	20.56	20.56	-4.19%	1,998,918
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