NYSE : AVEX
AEVEX Corp. — Price history
Industrials · Aerospace & Defense · United States
Last price 12.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AEVEX Corp. (AVEX) closed at 12.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.24 | 13.51 | 11.86 | 12.22 | 1,592,204 | -9.01% |
| 2026-10-29 | 12.32 | 13.73 | 12.17 | 13.43 | 2,162,645 | +10.17% |
| 2026-10-28 | 11.59 | 12.34 | 11.41 | 12.19 | 1,799,478 | +6.00% |
| 2026-10-27 | 10.86 | 11.735 | 10.77 | 11.5 | 1,804,912 | +7.68% |
| 2026-10-26 | 10.8 | 11.09 | 10.373 | 10.68 | 1,869,373 | -1.39% |
| 2026-10-23 | 10.775 | 11.145 | 10.39 | 10.83 | 3,085,868 | -1.19% |
| 2026-10-22 | 10.96 | 11.19 | 9.84 | 10.96 | 6,495,936 | +13.22% |
| 2026-10-21 | 11.65 | 12.436 | 9.64 | 9.68 | 13,024,905 | -32.50% |
| 2026-10-20 | 14.37 | 15.03 | 14.12 | 14.34 | 1,308,662 | -1.04% |
| 2026-10-19 | 15.58 | 15.701 | 14.39 | 14.49 | 1,418,511 | -5.66% |
| 2026-10-16 | 15.39 | 15.81 | 15.14 | 15.36 | 5,724,139 | +1.12% |
| 2026-10-15 | 13.965 | 15.385 | 13.87 | 15.19 | 1,907,319 | +7.12% |
| 2026-10-14 | 13.75 | 14.89 | 13.55 | 14.18 | 2,530,347 | -0.28% |
| 2026-10-13 | 14.15 | 14.5 | 14.04 | 14.22 | 1,233,936 | -0.97% |
| 2026-10-12 | 14.6 | 14.96 | 14.3 | 14.36 | 1,288,923 | -1.85% |
| 2026-10-09 | 14.29 | 14.68 | 13.755 | 14.63 | 1,302,389 | +2.96% |
| 2026-10-08 | 14.02 | 14.55 | 13.95 | 14.21 | 1,273,080 | -0.14% |
| 2026-10-07 | 14.8 | 14.8 | 13.88 | 14.23 | 1,480,826 | -6.07% |
| 2026-10-06 | 15.17 | 15.48 | 14.75 | 15.15 | 1,402,105 | +1.47% |
| 2026-10-05 | 14.53 | 15.085 | 14.1 | 14.93 | 1,614,194 | +3.11% |
| 2026-10-02 | 14.25 | 14.94 | 13.97 | 14.48 | 2,008,138 | +2.48% |
| 2026-10-01 | 15.1 | 15.19 | 14.02 | 14.13 | 2,308,316 | -6.67% |
| 2026-09-30 | 15.4 | 16.02 | 15.02 | 15.14 | 1,514,682 | -0.33% |
| 2026-09-29 | 15.59 | 15.795 | 15.17 | 15.19 | 1,738,975 | -1.30% |
| 2026-09-28 | 15.87 | 15.96 | 15.35 | 15.39 | 794,979 | -4.23% |
| 2026-09-25 | 16.5 | 16.89 | 16.06 | 16.07 | 988,169 | -3.66% |
| 2026-09-24 | 16.16 | 17.15 | 15.925 | 16.68 | 1,046,088 | +1.46% |
| 2026-09-23 | 16.01 | 16.74 | 15.9 | 16.44 | 1,041,955 | +3.40% |
| 2026-09-22 | 16.66 | 16.74 | 15.4 | 15.9 | 1,270,716 | -3.69% |
| 2026-09-21 | 16.35 | 16.835 | 16.35 | 16.51 | 939,376 | +1.91% |
| 2026-09-18 | 16.75 | 16.95 | 15.865 | 16.2 | 1,634,917 | -2.88% |
| 2026-09-17 | 16.66 | 17.24 | 16.51 | 16.68 | 806,605 | +3.15% |
| 2026-09-16 | 16.8 | 16.97 | 15.825 | 16.17 | 962,412 | +0.25% |
| 2026-09-15 | 16.3 | 16.38 | 15.58 | 16.13 | 1,103,114 | -0.80% |
| 2026-09-14 | 15.61 | 16.42 | 15.61 | 16.26 | 1,087,104 | +1.12% |
| 2026-09-11 | 16.46 | 16.79 | 15.97 | 16.08 | 2,630,865 | +1.07% |
| 2026-09-10 | 16.25 | 16.98 | 15.875 | 15.91 | 883,659 | -2.81% |
| 2026-09-09 | 17.37 | 17.68 | 16.17 | 16.37 | 902,958 | -4.32% |
| 2026-09-08 | 16.69 | 17.25 | 16.4 | 17.11 | 1,179,279 | +3.89% |
| 2026-09-04 | 16.32 | 16.78 | 16.16 | 16.47 | 976,983 | +0.92% |
| 2026-09-03 | 16.1 | 16.39 | 15.34 | 16.32 | 1,833,722 | +3.68% |
| 2026-09-02 | 16.92 | 16.99 | 15.56 | 15.74 | 1,649,277 | -6.81% |
| 2026-09-01 | 17.32 | 17.65 | 16.845 | 16.89 | 942,930 | -4.03% |
| 2026-08-31 | 17.63 | 17.92 | 17.289 | 17.6 | 887,666 | -0.85% |
| 2026-08-28 | 18.75 | 18.86 | 17.6 | 17.75 | 1,073,181 | -5.38% |
| 2026-08-27 | 18.43 | 19.163 | 18.154 | 18.76 | 1,071,724 | +2.29% |
| 2026-08-26 | 17.51 | 18.74 | 17.35 | 18.34 | 1,434,668 | +5.10% |
| 2026-08-25 | 19.41 | 19.42 | 17.3 | 17.45 | 2,214,555 | -3.06% |
| 2026-08-24 | 18 | 18.38 | 17.7 | 18 | 958,834 | -1.69% |
| 2026-08-21 | 18.63 | 18.9 | 18.07 | 18.31 | 1,067,890 | +1.27% |
| 2026-08-20 | 18.84 | 18.88 | 17.6 | 18.08 | 986,160 | -4.34% |
| 2026-08-19 | 19.98 | 19.99 | 18.66 | 18.9 | 763,395 | -5.07% |
| 2026-08-18 | 19.5 | 21.15 | 19.3 | 19.91 | 1,045,581 | -1.53% |
| 2026-08-17 | 21.49 | 22.11 | 19.7 | 20.22 | 1,467,683 | -6.13% |
| 2026-08-14 | 22.22 | 23.62 | 20.76 | 21.54 | 2,291,231 | +3.11% |
| 2026-08-13 | 21.59 | 22.23 | 20.5 | 20.89 | 2,185,930 | -8.18% |
| 2026-08-12 | 22.53 | 22.75 | 21.54 | 22.75 | 2,603,884 | +2.71% |
| 2026-08-11 | 21.75 | 22.331 | 21.24 | 22.15 | 960,782 | +1.79% |
| 2026-08-10 | 22 | 22.723 | 21.48 | 21.76 | 960,747 | -1.85% |
| 2026-08-07 | 20.95 | 22.48 | 20.403 | 22.17 | 1,650,573 | +3.16% |
| 2026-08-06 | 19.39 | 21.6 | 19.28 | 21.49 | 1,440,339 | +9.09% |
| 2026-08-05 | 19.33 | 20.05 | 19.31 | 19.7 | 1,125,294 | +1.65% |
| 2026-08-04 | 18.02 | 19.41 | 18.01 | 19.38 | 1,438,837 | +8.57% |
| 2026-08-03 | 16.43 | 17.89 | 16.25 | 17.85 | 1,209,351 | +7.34% |
| 2026-07-31 | 16.11 | 16.83 | 15.46 | 16.63 | 1,130,094 | +4.53% |
| 2026-07-30 | 14.7 | 16.24 | 14.54 | 15.91 | 1,525,338 | +10.79% |
| 2026-07-29 | 15.63 | 15.76 | 14.26 | 14.36 | 1,112,363 | -5.59% |
| 2026-07-28 | 14.8 | 15.3 | 13.875 | 15.21 | 907,055 | +0.66% |
| 2026-07-27 | 14.41 | 15.23 | 14.388 | 15.11 | 755,090 | +5.74% |
| 2026-07-24 | 15.22 | 15.5 | 14.2 | 14.29 | 1,018,370 | -5.55% |
| 2026-07-23 | 14.75 | 16.179 | 14.655 | 15.13 | 2,038,309 | +2.02% |
| 2026-07-22 | 14.75 | 15.47 | 14.685 | 14.83 | 1,011,732 | +0.54% |
| 2026-07-21 | 13.39 | 14.95 | 13.25 | 14.75 | 1,710,298 | +10.74% |
| 2026-07-20 | 14.5 | 14.52 | 13.07 | 13.32 | 3,737,936 | -8.14% |
| 2026-07-17 | 15.57 | 16.18 | 14.36 | 14.5 | 8,359,851 | -8.34% |
| 2026-07-16 | 17 | 17.8 | 15.65 | 15.82 | 3,600,288 | -11.07% |
| 2026-07-15 | 17.79 | 18.19 | 17.18 | 17.79 | 2,454,216 | +7.10% |
| 2026-07-14 | 16.31 | 17.059 | 16.15 | 16.61 | 1,191,463 | +4.40% |
| 2026-07-13 | 16.25 | 16.591 | 15.71 | 15.91 | 1,711,663 | -3.34% |
| 2026-07-10 | 16.7 | 16.75 | 15.975 | 16.46 | 1,162,481 | -0.48% |
| 2026-07-09 | 17.12 | 17.13 | 16.1 | 16.54 | 1,842,516 | -4.67% |
| 2026-07-08 | 17.5 | 17.76 | 16.85 | 17.35 | 1,742,418 | -0.40% |
| 2026-07-07 | 19.69 | 20.23 | 17.24 | 17.42 | 2,311,426 | -11.12% |
| 2026-07-06 | 21 | 21.5 | 19.519 | 19.6 | 1,575,854 | -5.27% |
| 2026-07-02 | 19.84 | 22.45 | 19.3 | 20.69 | 2,803,053 | +5.40% |
| 2026-07-01 | 19.79 | 21.4 | 19.44 | 19.63 | 2,973,794 | -6.03% |
| 2026-06-30 | 19.11 | 22.29 | 18.6 | 20.89 | 4,910,567 | +16.44% |
| 2026-06-29 | 17.66 | 18.57 | 17.49 | 17.94 | 2,790,291 | +4.30% |
| 2026-06-26 | 16.26 | 17.32 | 16.065 | 17.2 | 5,531,167 | +11.47% |
| 2026-06-25 | 15.42 | 16.36 | 15.068 | 15.43 | 1,706,737 | +0.59% |
| 2026-06-24 | 18 | 18 | 15.17 | 15.34 | 2,837,788 | -14.49% |
| 2026-06-23 | 17.31 | 18.59 | 17.24 | 17.94 | 1,263,852 | +2.63% |
| 2026-06-22 | 18.33 | 18.47 | 17.38 | 17.48 | 1,731,999 | -4.48% |
| 2026-06-18 | 20 | 20.14 | 17.7 | 18.3 | 4,505,899 | -7.67% |
| 2026-06-17 | 19.89 | 20.79 | 19.5 | 19.82 | 1,268,434 | -0.15% |
| 2026-06-16 | 21.17 | 21.24 | 19.32 | 19.85 | 2,041,274 | -8.48% |
| 2026-06-15 | 21.35 | 22.88 | 21.12 | 21.69 | 1,611,583 | +5.50% |
| 2026-06-12 | 21.25 | 21.98 | 20.25 | 20.56 | 1,998,918 | -4.19% |
| 2026-06-11 | 20.4 | 21.61 | 19.72 | 21.46 | 2,218,654 | +5.45% |
| 2026-06-10 | 21.7 | 22.55 | 20.21 | 20.35 | 1,832,382 | -8.33% |
| 2026-06-09 | 23.4 | 24.41 | 21.335 | 22.2 | 3,769,916 | -3.52% |
| 2026-06-08 | 23.54 | 23.7 | 22.7 | 23.01 | 2,103,862 | +0.61% |
| 2026-06-05 | 24.82 | 25 | 22.5 | 22.87 | 4,127,455 | -7.07% |
| 2026-06-04 | 26.49 | 26.5 | 24.31 | 24.61 | 8,577,307 | -11.03% |
| 2026-06-03 | 31.67 | 31.67 | 26.4 | 27.66 | 3,232,016 | -14.73% |
| 2026-06-02 | 34.1 | 35.09 | 30.9 | 32.44 | 2,140,478 | -15.98% |
| 2026-06-01 | 37.41 | 40.12 | 35.882 | 38.61 | 1,094,726 | +0.36% |
| 2026-05-29 | 39.68 | 40.99 | 36.615 | 38.47 | 2,421,007 | -4.97% |
| 2026-05-28 | 32.37 | 41.16 | 31.107 | 40.48 | 3,759,765 | +31.13% |
| 2026-05-27 | 28.39 | 31.46 | 27.8 | 30.87 | 1,420,294 | +6.85% |
| 2026-05-26 | 27.43 | 29.9 | 26.08 | 28.89 | 1,601,586 | +7.72% |
| 2026-05-22 | 26.39 | 27.83 | 25.72 | 26.82 | 1,084,418 | +0.37% |
| 2026-05-21 | 27 | 27 | 24.55 | 26.72 | 2,358,174 | +1.71% |
| 2026-05-20 | 26.48 | 26.79 | 24.94 | 26.27 | 1,691,739 | -0.23% |
| 2026-05-19 | 27.5 | 28.025 | 25.88 | 26.33 | 1,403,778 | -7.87% |
| 2026-05-18 | 25.17 | 28.74 | 24.8 | 28.58 | 1,921,738 | +14.92% |
| 2026-05-15 | 23.36 | 25.14 | 23.102 | 24.87 | 1,021,547 | +2.98% |
| 2026-05-14 | 26.1 | 26.16 | 23.32 | 24.15 | 2,292,555 | -6.72% |
| 2026-05-13 | 28.12 | 28.295 | 25.28 | 25.89 | 1,738,154 | -8.03% |
| 2026-05-12 | 25.77 | 28.56 | 25.6 | 28.15 | 3,522,064 | +15.32% |