AEVEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	27.50	27.68	26.25	27.69	-	-3.11%	726,526
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