AEVEX Corp. Class A AVEX
NYSE · United States · Electronic Technology
$14.13-1.01 (-6.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.13 | -6.67% | $15.10 | $15.14 | $14.02 | 2.31M |
| 2026-09-30 | $15.14 | -0.33% | $15.40 | $16.02 | $15.02 | 1.52M |
| 2026-09-29 | $15.19 | -1.30% | $15.59 | $15.80 | $15.17 | 1.74M |
| 2026-09-28 | $15.39 | -4.23% | $15.87 | $15.96 | $15.35 | 1.11M |
| 2026-09-25 | $16.07 | -3.66% | $16.50 | $16.89 | $16.06 | 989.50K |
| 2026-09-24 | $16.68 | +1.46% | $16.16 | $17.15 | $15.93 | 1.05M |
| 2026-09-23 | $16.44 | +3.40% | $16.01 | $16.74 | $15.90 | 1.04M |
| 2026-09-22 | $15.90 | -3.69% | $16.66 | $16.74 | $15.40 | 1.27M |
| 2026-09-21 | $16.51 | +1.91% | $16.35 | $16.84 | $16.35 | 940.90K |
| 2026-09-18 | $16.20 | -2.88% | $16.75 | $16.95 | $15.87 | 2.20M |
| 2026-09-17 | $16.68 | +3.15% | $16.66 | $17.24 | $16.51 | 809.40K |
| 2026-09-16 | $16.17 | +0.25% | $16.80 | $16.97 | $15.83 | 963.10K |
| 2026-09-15 | $16.13 | -0.80% | $16.30 | $16.38 | $15.58 | 1.11M |
| 2026-09-14 | $16.26 | +1.12% | $15.61 | $16.42 | $15.61 | 1.09M |
| 2026-09-11 | $16.08 | +1.07% | $16.46 | $16.79 | $15.97 | 2.63M |
| 2026-09-10 | $15.91 | -2.81% | $16.25 | $16.98 | $15.88 | 885.80K |
| 2026-09-09 | $16.37 | -4.32% | $17.37 | $17.68 | $16.17 | 905.80K |
| 2026-09-08 | $17.11 | +3.89% | $16.69 | $17.25 | $16.40 | 1.18M |
| 2026-09-04 | $16.47 | +0.92% | $16.32 | $16.78 | $16.16 | 978.10K |
| 2026-09-03 | $16.32 | +3.68% | $16.10 | $16.39 | $15.34 | 1.84M |
| 2026-09-02 | $15.74 | -6.81% | $16.92 | $16.99 | $15.56 | 1.65M |
| 2026-09-01 | $16.89 | -4.03% | $17.32 | $17.65 | $16.85 | 947.80K |
| 2026-08-31 | $17.60 | -0.85% | $17.63 | $17.92 | $17.29 | 888.70K |
| 2026-08-28 | $17.75 | -5.38% | $18.75 | $18.86 | $17.60 | 1.08M |
| 2026-08-27 | $18.76 | +2.29% | $18.43 | $19.16 | $18.15 | 1.07M |
| 2026-08-26 | $18.34 | +5.10% | $17.51 | $18.74 | $17.35 | 1.44M |
| 2026-08-25 | $17.45 | -3.06% | $19.41 | $19.42 | $17.30 | 2.26M |
| 2026-08-24 | $18.00 | -1.69% | $18.00 | $18.38 | $17.70 | 1.12M |
| 2026-08-21 | $18.31 | +1.27% | $18.63 | $18.90 | $18.07 | 1.07M |
| 2026-08-20 | $18.08 | -4.34% | $18.84 | $18.88 | $17.60 | 1.03M |
| 2026-08-19 | $18.90 | -5.07% | $19.98 | $19.99 | $18.66 | 766.70K |
| 2026-08-18 | $19.91 | -1.53% | $19.50 | $21.15 | $19.30 | 1.05M |
| 2026-08-17 | $20.22 | -6.13% | $21.49 | $22.11 | $19.70 | 1.47M |
| 2026-08-14 | $21.54 | +3.11% | $22.22 | $23.62 | $20.76 | 2.30M |
| 2026-08-13 | $20.89 | -8.18% | $21.59 | $22.23 | $20.50 | 2.21M |
| 2026-08-12 | $22.75 | +2.71% | $22.53 | $22.75 | $21.54 | 2.72M |
| 2026-08-11 | $22.15 | +1.79% | $21.75 | $22.33 | $21.24 | 965.40K |
| 2026-08-10 | $21.76 | -1.85% | $22.00 | $22.72 | $21.48 | 968.30K |
| 2026-08-07 | $22.17 | +3.16% | $20.95 | $22.48 | $20.40 | 1.65M |
| 2026-08-06 | $21.49 | +9.09% | $19.39 | $21.60 | $19.28 | 1.44M |
| 2026-08-05 | $19.70 | +1.65% | $19.33 | $20.05 | $19.31 | 1.13M |
| 2026-08-04 | $19.38 | +8.57% | $18.02 | $19.41 | $18.01 | 1.45M |
| 2026-08-03 | $17.85 | +7.34% | $16.43 | $17.89 | $16.25 | 1.22M |
| 2026-07-31 | $16.63 | +4.53% | $16.11 | $16.83 | $15.46 | 1.13M |
| 2026-07-30 | $15.91 | +10.79% | $14.70 | $16.24 | $14.54 | 1.53M |
| 2026-07-29 | $14.36 | -5.59% | $15.63 | $15.76 | $14.26 | 1.11M |
| 2026-07-28 | $15.21 | +0.66% | $14.80 | $15.30 | $13.88 | 974.20K |
| 2026-07-27 | $15.11 | +5.74% | $14.41 | $15.23 | $14.39 | 756.10K |
| 2026-07-24 | $14.29 | -5.55% | $15.22 | $15.50 | $14.20 | 1.02M |
| 2026-07-23 | $15.13 | +2.02% | $14.75 | $16.18 | $14.66 | 2.05M |
| 2026-07-22 | $14.83 | +0.54% | $14.75 | $15.47 | $14.69 | 1.01M |
| 2026-07-21 | $14.75 | +10.74% | $13.39 | $14.95 | $13.25 | 1.72M |
| 2026-07-20 | $13.32 | -8.14% | $14.50 | $14.52 | $13.07 | 3.75M |
| 2026-07-17 | $14.50 | -8.34% | $15.57 | $16.18 | $14.36 | 8.37M |
| 2026-07-16 | $15.82 | -11.07% | $17.00 | $17.80 | $15.65 | 3.61M |
| 2026-07-15 | $17.79 | +7.10% | $17.79 | $18.19 | $17.18 | 2.46M |
| 2026-07-14 | $16.61 | +4.40% | $16.31 | $17.06 | $16.15 | 1.20M |
| 2026-07-13 | $15.91 | -3.34% | $16.25 | $16.59 | $15.71 | 1.73M |
| 2026-07-10 | $16.46 | -0.48% | $16.70 | $16.75 | $15.98 | 1.17M |
| 2026-07-09 | $16.54 | -4.67% | $17.12 | $17.13 | $16.10 | 1.85M |
| 2026-07-08 | $17.35 | -0.40% | $17.50 | $17.76 | $16.85 | 1.75M |
| 2026-07-07 | $17.42 | -11.12% | $19.69 | $20.23 | $17.24 | 2.33M |
| 2026-07-06 | $19.60 | -5.27% | $21.00 | $21.50 | $19.52 | 1.60M |
| 2026-07-02 | $20.69 | +5.40% | $19.84 | $22.45 | $19.30 | 2.85M |
| 2026-07-01 | $19.63 | -6.03% | $19.79 | $21.40 | $19.44 | 3.21M |
| 2026-06-30 | $20.89 | +16.44% | $19.11 | $22.29 | $18.60 | 4.92M |
| 2026-06-29 | $17.94 | +4.30% | $17.66 | $18.57 | $17.49 | 2.82M |
| 2026-06-26 | $17.20 | +11.47% | $16.26 | $17.32 | $16.06 | 5.80M |
| 2026-06-25 | $15.43 | +0.59% | $15.42 | $16.36 | $15.07 | 1.74M |
| 2026-06-24 | $15.34 | -14.49% | $18.00 | $18.00 | $15.17 | 2.88M |
| 2026-06-23 | $17.94 | +2.63% | $17.31 | $18.59 | $17.24 | 1.37M |
| 2026-06-22 | $17.48 | -4.48% | $18.33 | $18.47 | $17.38 | 1.74M |
| 2026-06-18 | $18.30 | -7.67% | $20.00 | $20.14 | $17.70 | 4.74M |
| 2026-06-17 | $19.82 | -0.15% | $19.89 | $20.79 | $19.50 | 1.27M |
| 2026-06-16 | $19.85 | -8.48% | $21.17 | $21.24 | $19.32 | 2.05M |
| 2026-06-15 | $21.69 | +5.50% | $21.35 | $22.88 | $21.12 | 1.62M |
| 2026-06-12 | $20.56 | -4.19% | $21.25 | $21.98 | $20.25 | 2.03M |
| 2026-06-11 | $21.46 | +5.45% | $20.40 | $21.61 | $19.72 | 2.24M |
| 2026-06-10 | $20.35 | -8.33% | $21.70 | $22.55 | $20.21 | 1.86M |
| 2026-06-09 | $22.20 | -3.52% | $23.40 | $24.41 | $21.34 | 3.81M |
| 2026-06-08 | $23.01 | +0.61% | $23.54 | $23.70 | $22.70 | 2.11M |
| 2026-06-05 | $22.87 | -7.07% | $24.82 | $25.00 | $22.50 | 4.15M |
| 2026-06-04 | $24.61 | -11.03% | $26.49 | $26.50 | $24.31 | 8.66M |
| 2026-06-03 | $27.66 | -14.73% | $31.67 | $31.67 | $26.40 | 3.26M |
| 2026-06-02 | $32.44 | -15.98% | $34.10 | $35.09 | $30.90 | 2.19M |
| 2026-06-01 | $38.61 | +0.36% | $37.41 | $40.12 | $35.88 | 1.18M |
| 2026-05-29 | $38.47 | -4.97% | $39.68 | $40.99 | $36.62 | 2.43M |
| 2026-05-28 | $40.48 | +31.13% | $32.37 | $41.16 | $31.11 | 3.84M |
| 2026-05-27 | $30.87 | +6.85% | $28.39 | $31.46 | $27.80 | 1.44M |
| 2026-05-26 | $28.89 | +7.72% | $27.43 | $29.90 | $26.08 | 1.61M |