AEVEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	16.35	16.84	16.35	16.51	16.51	1.91%	939,376
Sep 18, 2026	16.75	16.95	15.87	16.20	16.20	-2.88%	1,634,917
Sep 17, 2026	16.66	17.24	16.51	16.68	16.68	3.15%	806,605
Sep 16, 2026	16.80	16.97	15.83	16.17	16.17	0.25%	962,412
Sep 15, 2026	16.30	16.38	15.58	16.13	16.13	-0.80%	1,103,114
Sep 14, 2026	15.61	16.42	15.61	16.26	16.26	1.12%	1,087,104
Sep 11, 2026	16.46	16.79	15.97	16.08	16.08	1.07%	2,630,865
Sep 10, 2026	16.25	16.98	15.88	15.91	15.91	-2.81%	883,659
Sep 9, 2026	17.37	17.68	16.17	16.37	16.37	-4.32%	902,958
Sep 8, 2026	16.69	17.25	16.40	17.11	17.11	3.89%	1,179,279
Sep 4, 2026	16.32	16.78	16.16	16.47	16.47	0.92%	976,983
Sep 3, 2026	16.10	16.39	15.34	16.32	16.32	3.68%	1,833,722
Sep 2, 2026	16.92	16.99	15.56	15.74	15.74	-6.81%	1,649,277
Sep 1, 2026	17.32	17.65	16.85	16.89	16.89	-4.03%	942,930
Aug 31, 2026	17.63	17.92	17.29	17.60	17.60	-0.85%	887,666
Aug 28, 2026	18.75	18.86	17.60	17.75	17.75	-5.38%	1,073,181
Aug 27, 2026	18.43	19.16	18.15	18.76	18.76	2.29%	1,071,724
Aug 26, 2026	17.51	18.74	17.35	18.34	18.34	5.10%	1,434,668
Aug 25, 2026	19.41	19.42	17.30	17.45	17.45	-3.06%	2,214,555
Aug 24, 2026	18.00	18.38	17.70	18.00	18.00	-1.69%	958,834
Aug 21, 2026	18.63	18.90	18.07	18.31	18.31	1.27%	1,067,890
Aug 20, 2026	18.84	18.88	17.60	18.08	18.08	-4.34%	986,160
Aug 19, 2026	19.98	19.99	18.66	18.90	18.90	-5.07%	763,395
Aug 18, 2026	19.50	21.15	19.30	19.91	19.91	-1.53%	1,045,581
Aug 17, 2026	21.49	22.11	19.70	20.22	20.22	-6.13%	1,467,683
Aug 14, 2026	22.22	23.62	20.76	21.54	21.54	3.11%	2,291,231
Aug 13, 2026	21.59	22.23	20.50	20.89	20.89	-8.18%	2,185,930
Aug 12, 2026	22.53	22.75	21.54	22.75	22.75	2.71%	2,603,884
Aug 11, 2026	21.75	22.33	21.24	22.15	22.15	1.79%	960,782
Aug 10, 2026	22.00	22.72	21.48	21.76	21.76	-1.85%	960,747
Aug 7, 2026	20.95	22.48	20.40	22.17	22.17	3.16%	1,650,573
Aug 6, 2026	19.39	21.60	19.28	21.49	21.49	9.09%	1,440,339
Aug 5, 2026	19.33	20.05	19.31	19.70	19.70	1.65%	1,125,294
Aug 4, 2026	18.02	19.41	18.01	19.38	19.38	8.57%	1,438,837
Aug 3, 2026	16.43	17.89	16.25	17.85	17.85	7.34%	1,209,351
Jul 31, 2026	16.11	16.83	15.46	16.63	16.63	4.53%	1,130,094
Jul 30, 2026	14.70	16.24	14.54	15.91	15.91	10.79%	1,525,338
Jul 29, 2026	15.63	15.76	14.26	14.36	14.36	-5.59%	1,112,363
Jul 28, 2026	14.80	15.30	13.88	15.21	15.21	0.66%	907,055
Jul 27, 2026	14.41	15.23	14.39	15.11	15.11	5.74%	755,090
Jul 24, 2026	15.22	15.50	14.20	14.29	14.29	-5.55%	1,018,370
Jul 23, 2026	14.75	16.18	14.66	15.13	15.13	2.02%	2,038,309
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