NYSE - Nasdaq Real Time Price
USD
AEVEX Corp. (AVEX)
10.20
+0.94
(+10.15%)
At close: November 6 at 4:00:02 PM EST
10.20
0.00
(0.00%)
After hours: November 6 at 7:34:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
9.38 | 10.35 | 8.95 | 10.20 | 10.20 | 1,343,100 |
|
Nov 5, 2026
|
10.31 | 10.32 | 9.00 | 9.26 | 9.26 | 2,614,600 |
|
Nov 4, 2026
|
11.75 | 11.83 | 9.96 | 10.38 | 10.38 | 2,363,200 |
|
Nov 3, 2026
|
11.70 | 12.36 | 11.68 | 11.93 | 11.93 | 828,600 |
|
Nov 2, 2026
|
12.53 | 12.59 | 11.43 | 11.53 | 11.53 | 1,115,800 |
|
Oct 30, 2026
|
13.24 | 13.51 | 11.86 | 12.22 | 12.22 | 1,592,100 |
|
Oct 29, 2026
|
12.32 | 13.73 | 12.17 | 13.43 | 13.43 | 2,161,400 |
|
Oct 28, 2026
|
11.59 | 12.34 | 11.41 | 12.19 | 12.19 | 1,797,000 |
|
Oct 27, 2026
|
10.86 | 11.74 | 10.77 | 11.50 | 11.50 | 1,803,500 |
|
Oct 26, 2026
|
10.80 | 11.09 | 10.37 | 10.68 | 10.68 | 1,868,000 |
|
Oct 23, 2026
|
10.78 | 11.15 | 10.39 | 10.83 | 10.83 | 3,078,300 |
|
Oct 22, 2026
|
10.96 | 11.19 | 9.84 | 10.96 | 10.96 | 6,495,900 |
|
Oct 21, 2026
|
11.65 | 12.44 | 9.64 | 9.68 | 9.68 | 13,024,900 |
|
Oct 20, 2026
|
14.37 | 15.03 | 14.12 | 14.34 | 14.34 | 1,299,100 |
|
Oct 19, 2026
|
15.58 | 15.70 | 14.39 | 14.49 | 14.49 | 1,418,400 |
|
Oct 16, 2026
|
15.39 | 15.81 | 15.14 | 15.36 | 15.36 | 5,725,400 |
|
Oct 15, 2026
|
13.97 | 15.39 | 13.87 | 15.19 | 15.19 | 1,908,000 |
|
Oct 14, 2026
|
13.75 | 14.89 | 13.55 | 14.18 | 14.18 | 2,534,300 |
|
Oct 13, 2026
|
14.15 | 14.50 | 14.04 | 14.22 | 14.22 | 1,237,300 |
|
Oct 12, 2026
|
14.60 | 14.96 | 14.30 | 14.36 | 14.36 | 1,289,300 |
|
Oct 9, 2026
|
14.29 | 14.68 | 13.76 | 14.63 | 14.63 | 1,307,300 |
|
Oct 8, 2026
|
14.02 | 14.55 | 13.95 | 14.21 | 14.21 | 1,273,200 |
|
Oct 7, 2026
|
14.80 | 14.80 | 13.88 | 14.23 | 14.23 | 1,482,100 |
|
Oct 6, 2026
|
15.17 | 15.48 | 14.75 | 15.15 | 15.15 | 1,406,200 |
|
Oct 5, 2026
|
14.53 | 15.09 | 14.10 | 14.93 | 14.93 | 1,621,400 |
|
Oct 2, 2026
|
14.25 | 14.94 | 13.97 | 14.48 | 14.48 | 2,015,600 |
|
Oct 1, 2026
|
15.10 | 15.19 | 14.02 | 14.13 | 14.13 | 2,539,300 |
|
Sep 30, 2026
|
15.40 | 16.02 | 15.02 | 15.14 | 15.14 | 1,515,800 |
|
Sep 29, 2026
|
15.59 | 15.80 | 15.17 | 15.19 | 15.19 | 1,739,800 |
|
Sep 28, 2026
|
15.87 | 15.96 | 15.35 | 15.39 | 15.39 | 1,105,800 |
|
Sep 25, 2026
|
16.50 | 16.89 | 16.06 | 16.07 | 16.07 | 989,500 |
|
Sep 24, 2026
|
16.16 | 17.15 | 15.93 | 16.68 | 16.68 | 1,047,800 |
|
Sep 23, 2026
|
16.01 | 16.74 | 15.90 | 16.44 | 16.44 | 1,042,400 |
|
Sep 22, 2026
|
16.66 | 16.74 | 15.40 | 15.90 | 15.90 | 1,273,100 |
|
Sep 21, 2026
|
16.35 | 16.84 | 16.35 | 16.51 | 16.51 | 940,900 |
|
Sep 18, 2026
|
16.75 | 16.95 | 15.87 | 16.20 | 16.20 | 2,197,200 |
|
Sep 17, 2026
|
16.66 | 17.24 | 16.51 | 16.68 | 16.68 | 809,400 |
|
Sep 16, 2026
|
16.80 | 16.97 | 15.83 | 16.17 | 16.17 | 963,100 |
|
Sep 15, 2026
|
16.30 | 16.38 | 15.58 | 16.13 | 16.13 | 1,105,100 |
|
Sep 14, 2026
|
15.61 | 16.42 | 15.61 | 16.26 | 16.26 | 1,087,200 |
|
Sep 11, 2026
|
16.46 | 16.79 | 15.97 | 16.08 | 16.08 | 2,632,800 |
|
Sep 10, 2026
|
16.25 | 16.98 | 15.88 | 15.91 | 15.91 | 885,800 |
|
Sep 9, 2026
|
17.37 | 17.68 | 16.17 | 16.37 | 16.37 | 905,800 |
|
Sep 8, 2026
|
16.69 | 17.25 | 16.40 | 17.11 | 17.11 | 1,180,400 |
|
Sep 4, 2026
|
16.32 | 16.78 | 16.16 | 16.47 | 16.47 | 978,100 |
|
Sep 3, 2026
|
16.10 | 16.39 | 15.34 | 16.32 | 16.32 | 1,838,800 |
|
Sep 2, 2026
|
16.92 | 16.99 | 15.56 | 15.74 | 15.74 | 1,653,200 |
|
Sep 1, 2026
|
17.32 | 17.65 | 16.85 | 16.89 | 16.89 | 947,800 |
|
Aug 31, 2026
|
17.63 | 17.92 | 17.29 | 17.60 | 17.60 | 888,700 |
|
Aug 28, 2026
|
18.75 | 18.86 | 17.60 | 17.75 | 17.75 | 1,080,700 |
|
Aug 27, 2026
|
18.43 | 19.16 | 18.15 | 18.76 | 18.76 | 1,072,300 |
|
Aug 26, 2026
|
17.51 | 18.74 | 17.35 | 18.34 | 18.34 | 1,437,900 |
|
Aug 25, 2026
|
19.41 | 19.42 | 17.30 | 17.45 | 17.45 | 2,259,300 |
|
Aug 24, 2026
|
18.00 | 18.38 | 17.70 | 18.00 | 18.00 | 1,118,200 |
|
Aug 21, 2026
|
18.63 | 18.90 | 18.07 | 18.31 | 18.31 | 1,069,800 |
|
Aug 20, 2026
|
18.84 | 18.88 | 17.60 | 18.08 | 18.08 | 1,025,900 |
|
Aug 19, 2026
|
19.98 | 19.99 | 18.66 | 18.90 | 18.90 | 766,700 |
|
Aug 18, 2026
|
19.50 | 21.15 | 19.30 | 19.91 | 19.91 | 1,051,900 |
|
Aug 17, 2026
|
21.49 | 22.11 | 19.70 | 20.22 | 20.22 | 1,472,300 |
|
Aug 14, 2026
|
22.22 | 23.62 | 20.76 | 21.54 | 21.54 | 2,296,700 |
|
Aug 13, 2026
|
21.59 | 22.23 | 20.50 | 20.89 | 20.89 | 2,213,300 |
|
Aug 12, 2026
|
22.53 | 22.75 | 21.54 | 22.75 | 22.75 | 2,724,500 |
|
Aug 11, 2026
|
21.75 | 22.33 | 21.24 | 22.15 | 22.15 | 965,400 |
|
Aug 10, 2026
|
22.00 | 22.72 | 21.48 | 21.76 | 21.76 | 968,300 |
|
Aug 7, 2026
|
20.95 | 22.48 | 20.40 | 22.17 | 22.17 | 1,654,600 |
|
Aug 6, 2026
|
19.39 | 21.60 | 19.28 | 21.49 | 21.49 | 1,444,600 |
|
Aug 5, 2026
|
19.33 | 20.05 | 19.31 | 19.70 | 19.70 | 1,133,500 |
|
Aug 4, 2026
|
18.02 | 19.41 | 18.01 | 19.38 | 19.38 | 1,446,400 |
|
Aug 3, 2026
|
16.43 | 17.89 | 16.25 | 17.85 | 17.85 | 1,215,700 |
|
Jul 31, 2026
|
16.11 | 16.83 | 15.46 | 16.63 | 16.63 | 1,133,400 |
|
Jul 30, 2026
|
14.70 | 16.24 | 14.54 | 15.91 | 15.91 | 1,527,000 |
|
Jul 29, 2026
|
15.63 | 15.76 | 14.26 | 14.36 | 14.36 | 1,114,400 |
|
Jul 28, 2026
|
14.80 | 15.30 | 13.88 | 15.21 | 15.21 | 974,200 |
|
Jul 27, 2026
|
14.41 | 15.23 | 14.39 | 15.11 | 15.11 | 756,100 |
|
Jul 24, 2026
|
15.22 | 15.50 | 14.20 | 14.29 | 14.29 | 1,020,400 |
|
Jul 23, 2026
|
14.75 | 16.18 | 14.66 | 15.13 | 15.13 | 2,053,100 |
|
Jul 22, 2026
|
14.75 | 15.47 | 14.69 | 14.83 | 14.83 | 1,014,900 |
|
Jul 21, 2026
|
13.39 | 14.95 | 13.25 | 14.75 | 14.75 | 1,722,400 |
|
Jul 20, 2026
|
14.50 | 14.52 | 13.07 | 13.32 | 13.32 | 3,751,500 |
|
Jul 17, 2026
|
15.57 | 16.18 | 14.36 | 14.50 | 14.50 | 8,371,400 |
|
Jul 16, 2026
|
17.00 | 17.80 | 15.65 | 15.82 | 15.82 | 3,612,000 |
|
Jul 15, 2026
|
17.79 | 18.19 | 17.18 | 17.79 | 17.79 | 2,458,200 |
|
Jul 14, 2026
|
16.31 | 17.06 | 16.15 | 16.61 | 16.61 | 1,195,200 |
|
Jul 13, 2026
|
16.25 | 16.59 | 15.71 | 15.91 | 15.91 | 1,729,500 |
|
Jul 10, 2026
|
16.70 | 16.75 | 15.98 | 16.46 | 16.46 | 1,165,400 |
|
Jul 9, 2026
|
17.12 | 17.13 | 16.10 | 16.54 | 16.54 | 1,851,800 |
|
Jul 8, 2026
|
17.50 | 17.76 | 16.85 | 17.35 | 17.35 | 1,748,500 |
|
Jul 7, 2026
|
19.69 | 20.23 | 17.24 | 17.42 | 17.42 | 2,333,600 |
|
Jul 6, 2026
|
21.00 | 21.50 | 19.52 | 19.60 | 19.60 | 1,596,300 |
|
Jul 2, 2026
|
19.84 | 22.45 | 19.30 | 20.69 | 20.69 | 2,852,600 |
|
Jul 1, 2026
|
19.79 | 21.40 | 19.44 | 19.63 | 19.63 | 3,205,100 |
|
Jun 30, 2026
|
19.11 | 22.29 | 18.60 | 20.89 | 20.89 | 4,924,800 |
|
Jun 29, 2026
|
17.66 | 18.57 | 17.49 | 17.94 | 17.94 | 2,821,000 |
|
Jun 26, 2026
|
16.26 | 17.32 | 16.06 | 17.20 | 17.20 | 5,797,800 |
|
Jun 25, 2026
|
15.42 | 16.36 | 15.07 | 15.43 | 15.43 | 1,738,900 |
|
Jun 24, 2026
|
18.00 | 18.00 | 15.17 | 15.34 | 15.34 | 2,877,800 |
|
Jun 23, 2026
|
17.31 | 18.59 | 17.24 | 17.94 | 17.94 | 1,365,300 |
|
Jun 22, 2026
|
18.33 | 18.47 | 17.38 | 17.48 | 17.48 | 1,741,100 |
|
Jun 18, 2026
|
20.00 | 20.14 | 17.70 | 18.30 | 18.30 | 4,739,700 |
|
Jun 17, 2026
|
19.89 | 20.79 | 19.50 | 19.82 | 19.82 | 1,272,300 |
|
Jun 16, 2026
|
21.17 | 21.24 | 19.32 | 19.85 | 19.85 | 2,047,500 |
|
Jun 15, 2026
|
21.35 | 22.88 | 21.12 | 21.69 | 21.69 | 1,620,200 |
|
Jun 12, 2026
|
21.25 | 21.98 | 20.25 | 20.56 | 20.56 | 2,028,700 |
|
Jun 11, 2026
|
20.40 | 21.61 | 19.72 | 21.46 | 21.46 | 2,241,800 |
|
Jun 10, 2026
|
21.70 | 22.55 | 20.21 | 20.35 | 20.35 | 1,862,600 |
|
Jun 9, 2026
|
23.40 | 24.41 | 21.34 | 22.20 | 22.20 | 3,814,600 |
|
Jun 8, 2026
|
23.54 | 23.70 | 22.70 | 23.01 | 23.01 | 2,110,300 |
|
Jun 5, 2026
|
24.82 | 25.00 | 22.50 | 22.87 | 22.87 | 4,147,200 |
|
Jun 4, 2026
|
26.49 | 26.50 | 24.31 | 24.61 | 24.61 | 8,663,000 |
|
Jun 3, 2026
|
31.67 | 31.67 | 26.40 | 27.66 | 27.66 | 3,256,300 |
|
Jun 2, 2026
|
34.10 | 35.09 | 30.90 | 32.44 | 32.44 | 2,191,200 |
|
Jun 1, 2026
|
37.41 | 40.12 | 35.88 | 38.61 | 38.61 | 1,179,900 |
|
May 29, 2026
|
39.68 | 40.99 | 36.62 | 38.47 | 38.47 | 2,426,300 |
|
May 28, 2026
|
32.37 | 41.16 | 31.11 | 40.48 | 40.48 | 3,838,000 |
|
May 27, 2026
|
28.39 | 31.46 | 27.80 | 30.87 | 30.87 | 1,444,700 |
|
May 26, 2026
|
27.43 | 29.90 | 26.08 | 28.89 | 28.89 | 1,608,100 |
|
May 22, 2026
|
26.39 | 27.83 | 25.72 | 26.82 | 26.82 | 1,087,500 |
|
May 21, 2026
|
27.00 | 27.00 | 24.55 | 26.72 | 26.72 | 2,378,900 |
|
May 20, 2026
|
26.48 | 26.79 | 24.94 | 26.27 | 26.27 | 2,187,100 |
|
May 19, 2026
|
27.50 | 28.03 | 25.88 | 26.33 | 26.33 | 1,412,100 |
|
May 18, 2026
|
25.17 | 28.74 | 24.80 | 28.58 | 28.58 | 1,955,600 |
|
May 15, 2026
|
23.36 | 25.14 | 23.10 | 24.87 | 24.87 | 1,021,500 |
|
May 14, 2026
|
26.10 | 26.16 | 23.32 | 24.15 | 24.15 | 2,292,600 |
|
May 13, 2026
|
28.12 | 28.30 | 25.28 | 25.89 | 25.89 | 1,738,200 |
|
May 12, 2026
|
25.77 | 28.56 | 25.60 | 28.15 | 28.15 | 3,522,100 |
|
May 11, 2026
|
24.32 | 25.26 | 23.25 | 24.41 | 24.41 | 1,220,900 |
|
May 8, 2026
|
24.02 | 25.86 | 22.27 | 25.07 | 25.07 | 1,367,800 |
|
May 7, 2026
|
26.07 | 26.17 | 23.23 | 23.83 | 23.83 | 970,700 |
|
May 6, 2026
|
24.37 | 26.63 | 24.20 | 26.12 | 26.12 | 1,364,000 |
|
May 5, 2026
|
26.44 | 26.44 | 24.45 | 25.21 | 25.21 | 1,775,300 |
|
May 4, 2026
|
27.65 | 27.66 | 25.80 | 26.87 | 26.87 | 1,322,100 |
|
May 1, 2026
|
29.80 | 30.26 | 27.88 | 27.89 | 27.89 | 1,092,800 |
|
Apr 30, 2026
|
31.05 | 31.24 | 28.80 | 30.25 | 30.25 | 992,800 |
|
Apr 29, 2026
|
30.07 | 30.79 | 28.63 | 30.79 | 30.79 | 952,200 |
|
Apr 28, 2026
|
32.14 | 33.70 | 28.78 | 29.90 | 29.90 | 1,802,000 |
|
Apr 27, 2026
|
29.03 | 33.95 | 27.40 | 33.95 | 33.95 | 2,652,800 |
|
Apr 24, 2026
|
31.26 | 31.45 | 28.66 | 29.70 | 29.70 | 2,475,500 |
|
Apr 23, 2026
|
31.07 | 34.05 | 30.50 | 31.77 | 31.77 | 4,655,800 |
|
Apr 22, 2026
|
36.40 | 37.66 | 30.16 | 30.17 | 30.17 | 5,444,700 |
|
Apr 21, 2026
|
37.39 | 38.97 | 34.83 | 35.99 | 35.99 | 6,440,100 |
|
Apr 20, 2026
|
30.40 | 42.34 | 29.99 | 33.41 | 33.41 | 14,949,300 |
|
Apr 17, 2026
|
23.01 | 27.96 | 23.00 | 26.93 | 26.93 | 16,686,700 |
