AEVEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	17.32	17.65	17.06	17.14	-	-2.61%	458,090
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
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