5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
AEVEX Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.31 | $9.26 (-10.18%) | $10.32 | $9.00 | 2.60 M | $522.92 M |
| 11/04/2026 | $11.75 | $10.38 (-11.66%) | $11.83 | $9.96 | 2.37 M | $586.16 M |
| 11/03/2026 | $11.70 | $11.93 (1.97%) | $12.36 | $11.68 | 828.87 K | $673.69 M |
| 11/02/2026 | $12.53 | $11.53 (-7.98%) | $12.59 | $11.43 | 1.12 M | $651.10 M |
| 10/30/2026 | $13.24 | $12.22 (-7.7%) | $13.51 | $11.86 | 1.59 M | $690.07 M |
| 10/29/2026 | $12.32 | $13.43 (9.01%) | $13.73 | $12.17 | 2.16 M | $758.40 M |
| 10/28/2026 | $11.59 | $12.19 (5.18%) | $12.34 | $11.41 | 1.80 M | $688.37 M |
| 10/27/2026 | $10.86 | $11.50 (5.89%) | $11.74 | $10.77 | 1.80 M | $649.41 M |
| 10/26/2026 | $10.80 | $10.68 (-1.11%) | $11.09 | $10.37 | 1.87 M | $603.10 M |
| 10/23/2026 | $10.78 | $10.83 (0.46%) | $11.15 | $10.39 | 3.09 M | $611.57 M |
| 10/22/2026 | $10.96 | $10.96 (0%) | $11.19 | $9.84 | 6.50 M | $618.91 M |
| 10/21/2026 | $11.65 | $9.68 (-16.91%) | $12.44 | $9.64 | 13.02 M | $546.63 M |
| 10/20/2026 | $14.37 | $14.34 (-0.21%) | $15.03 | $14.12 | 1.31 M | $809.78 M |
| 10/19/2026 | $15.58 | $14.49 (-7%) | $15.70 | $14.39 | 1.42 M | $818.26 M |
| 10/16/2026 | $15.39 | $15.36 (-0.19%) | $15.81 | $15.14 | 5.73 M | $867.38 M |
| 10/15/2026 | $13.97 | $15.19 (8.73%) | $15.39 | $13.87 | 1.91 M | $857.78 M |
| 10/14/2026 | $13.75 | $14.18 (3.13%) | $14.89 | $13.55 | 2.53 M | $800.75 M |
| 10/13/2026 | $14.15 | $14.22 (0.49%) | $14.50 | $14.04 | 1.24 M | $803.01 M |
| 10/12/2026 | $14.60 | $14.36 (-1.64%) | $14.96 | $14.30 | 1.29 M | $810.91 M |
| 10/09/2026 | $14.29 | $14.63 (2.38%) | $14.68 | $13.76 | 1.31 M | $826.16 M |
| 10/08/2026 | $14.02 | $14.21 (1.36%) | $14.55 | $13.95 | 1.27 M | $802.44 M |
| 10/07/2026 | $14.80 | $14.23 (-3.85%) | $14.80 | $13.88 | 1.48 M | $803.57 M |
| 10/06/2026 | $15.17 | $15.15 (-0.13%) | $15.48 | $14.75 | 1.41 M | $855.53 M |
| 10/05/2026 | $14.53 | $14.93 (2.75%) | $15.09 | $14.10 | 1.62 M | $843.10 M |
| 10/02/2026 | $14.25 | $14.48 (1.61%) | $14.94 | $13.97 | 2.02 M | $817.69 M |
| 10/01/2026 | $15.10 | $14.13 (-6.42%) | $15.19 | $14.02 | 2.54 M | $797.93 M |
| 09/30/2026 | $15.40 | $15.14 (-1.69%) | $16.02 | $15.02 | 1.52 M | $854.96 M |
| 09/29/2026 | $15.59 | $15.19 (-2.57%) | $15.80 | $15.17 | 1.74 M | $857.78 M |
| 09/28/2026 | $15.87 | $15.39 (-3.02%) | $15.96 | $15.35 | 1.11 M | $869.08 M |
| 09/25/2026 | $16.50 | $16.07 (-2.61%) | $16.89 | $16.06 | 989.72 K | $907.48 M |
| 09/24/2026 | $16.16 | $16.68 (3.22%) | $17.15 | $15.93 | 1.05 M | $941.93 M |
| 09/23/2026 | $16.01 | $16.44 (2.69%) | $16.74 | $15.90 | 1.04 M | $928.37 M |
| 09/22/2026 | $16.66 | $15.90 (-4.56%) | $16.74 | $15.40 | 1.27 M | $897.88 M |
| 09/21/2026 | $16.35 | $16.51 (0.98%) | $16.84 | $16.35 | 942.21 K | $932.33 M |
| 09/18/2026 | $16.75 | $16.20 (-3.28%) | $16.95 | $15.87 | 2.20 M | $914.82 M |
| 09/17/2026 | $16.66 | $16.68 (0.12%) | $17.24 | $16.51 | 809.90 K | $941.93 M |
| 09/16/2026 | $16.80 | $16.17 (-3.75%) | $16.97 | $15.83 | 963.43 K | $913.13 M |
| 09/15/2026 | $16.30 | $16.13 (-1.04%) | $16.38 | $15.58 | 1.11 M | $910.87 M |
| 09/14/2026 | $15.61 | $16.26 (4.16%) | $16.42 | $15.61 | 1.09 M | $918.21 M |
| 09/11/2026 | $16.46 | $16.08 (-2.31%) | $16.79 | $15.97 | 2.63 M | $908.04 M |
| 09/10/2026 | $16.25 | $15.91 (-2.09%) | $16.98 | $15.88 | 886.89 K | $898.44 M |
| 09/09/2026 | $17.37 | $16.37 (-5.76%) | $17.68 | $16.17 | 914.36 K | $924.42 M |
| 09/08/2026 | $16.69 | $17.11 (2.52%) | $17.25 | $16.40 | 1.18 M | $966.21 M |
| 09/04/2026 | $16.32 | $16.47 (0.92%) | $16.78 | $16.16 | 983.63 K | $930.07 M |
| 09/03/2026 | $16.10 | $16.32 (1.37%) | $16.39 | $15.34 | 1.84 M | $921.60 M |
| 09/02/2026 | $16.92 | $15.74 (-6.97%) | $16.99 | $15.56 | 1.66 M | $888.84 M |
| 09/01/2026 | $17.32 | $16.89 (-2.48%) | $17.65 | $16.85 | 953.27 K | $953.78 M |
| 08/31/2026 | $17.63 | $17.60 (-0.17%) | $17.92 | $17.29 | 896.63 K | $993.88 M |
| 08/28/2026 | $18.75 | $17.75 (-5.33%) | $18.86 | $17.60 | 1.08 M | $1.00 B |
| 08/27/2026 | $18.43 | $18.76 (1.79%) | $19.16 | $18.15 | 1.07 M | $1.06 B |
| 08/26/2026 | $17.51 | $18.34 (4.74%) | $18.74 | $17.35 | 1.44 M | $1.04 B |
| 08/25/2026 | $19.41 | $17.45 (-10.1%) | $19.42 | $17.30 | 2.26 M | $985.41 M |
| 08/24/2026 | $18.00 | $18.00 (0%) | $18.38 | $17.70 | 1.12 M | $1.02 B |
| 08/21/2026 | $18.63 | $18.31 (-1.72%) | $18.90 | $18.07 | 1.07 M | $966.87 M |
| 08/20/2026 | $18.84 | $18.08 (-4.03%) | $18.88 | $17.60 | 1.03 M | $954.73 M |
| 08/19/2026 | $19.98 | $18.90 (-5.41%) | $19.99 | $18.66 | 766.70 K | $998.03 M |
| 08/18/2026 | $19.50 | $19.91 (2.1%) | $21.15 | $19.30 | 1.05 M | $1.05 B |
| 08/17/2026 | $21.49 | $20.22 (-5.91%) | $22.11 | $19.70 | 1.47 M | $1.07 B |
| 08/14/2026 | $22.22 | $21.54 (-3.06%) | $23.62 | $20.76 | 2.30 M | $1.14 B |
| 08/13/2026 | $21.59 | $20.89 (-3.24%) | $22.23 | $20.50 | 2.21 M | $1.10 B |
| 08/12/2026 | $22.53 | $22.75 (0.98%) | $22.75 | $21.54 | 2.72 M | $1.20 B |
| 08/11/2026 | $21.75 | $22.15 (1.84%) | $22.33 | $21.24 | 965.40 K | $1.17 B |
| 08/10/2026 | $22.00 | $21.76 (-1.09%) | $22.72 | $21.48 | 968.34 K | $1.15 B |
| 08/07/2026 | $20.95 | $22.17 (5.82%) | $22.48 | $20.40 | 1.65 M | $1.07 B |
| 08/06/2026 | $19.39 | $21.49 (10.83%) | $21.60 | $19.28 | 1.44 M | $1.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
