Skip to main content
AVEX logo

AEVEX Corp.

AVEXNYSEIndustrialsAerospace & Defense

$11.50Today:- (-)

As of Oct 27, 2026 close

Market cap
$607.26M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$13.07$42.34
Volume (live)
-
Avg. volume (3M)
2.19M

AEVEX (AVEX) Historical Stock Prices

Analyze AEVEX (AVEX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AEVEX (AVEX) Interactive Price Chart

Interactive historical price chart showing AEVEX stock price movements and trends across multiple time periods.

Loading chart...

AVEX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AVEX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202610.8611.7410.7711.5011.501.80M
Oct 26, 202610.8011.0910.3710.6810.681.87M
Oct 23, 202610.7811.1410.3910.8310.833.09M
Oct 22, 202610.9611.199.8410.9610.966.50M
Oct 21, 202611.6512.449.649.689.6813.02M
Oct 20, 202614.3715.0314.1214.3414.341.31M
Oct 19, 202615.5815.7014.3914.4914.491.42M
Oct 16, 202615.3915.8115.1415.3615.365.72M
Oct 15, 202613.9615.3813.8715.1915.191.91M
Oct 14, 202613.7514.8913.5514.1814.182.53M
Oct 13, 202614.1514.5014.0414.2214.221.23M
Oct 12, 202614.6014.9614.3014.3614.361.29M
Oct 9, 202614.2914.6813.7614.6314.631.30M
Oct 8, 202614.0214.5513.9514.2114.211.27M
Oct 7, 202614.8014.8013.8814.2314.231.48M
Oct 6, 202615.1715.4814.7515.1515.151.40M
Oct 5, 202614.5315.0914.1014.9314.931.61M
Oct 2, 202614.2514.9413.9714.4814.482.01M
Oct 1, 202615.1015.1914.0214.1314.132.31M
Sep 30, 202615.4016.0215.0215.1415.141.51M
Sep 29, 202615.5915.7915.1715.1915.191.74M
Sep 28, 202615.8715.9615.3515.3915.39794.98K
Sep 25, 202616.5016.8916.0616.0716.07988.17K
Sep 24, 202616.1617.1515.9316.6816.681.05M
Sep 23, 202616.0116.7415.9016.4416.441.04M
Sep 22, 202616.6616.7415.4015.9015.901.27M
Sep 21, 202616.3516.8416.3516.5116.51939.38K
Sep 18, 202616.7516.9515.8716.2016.201.63M
Sep 17, 202616.6617.2416.5116.6816.68806.61K
Sep 16, 202616.8016.9715.8216.1716.17962.41K
Sep 15, 202616.3016.3815.5816.1316.131.10M
Sep 14, 202615.6116.4215.6116.2616.261.09M
Sep 11, 202616.4616.7915.9716.0816.082.63M
Sep 10, 202616.2516.9815.8815.9115.91883.66K
Sep 9, 202617.3717.6816.1716.3716.37902.96K
Sep 8, 202616.6917.2516.4017.1117.111.18M
Sep 4, 202616.3216.7816.1616.4716.47976.98K
Sep 3, 202616.1016.3915.3416.3216.321.83M
Sep 2, 202616.9216.9915.5615.7415.741.65M
Sep 1, 202617.3217.6516.8416.8916.89942.93K
Aug 31, 202617.6317.9217.2917.6017.60887.67K
Aug 28, 202618.7518.8617.6017.7517.751.07M
Aug 27, 202618.4319.1618.1518.7618.761.07M
Aug 26, 202617.5118.7417.3518.3418.341.43M
Aug 25, 202619.4119.4217.3017.4517.452.21M
Aug 24, 202618.0018.3817.7018.0018.00958.83K
Aug 21, 202618.6318.9018.0718.3118.311.07M
Aug 20, 202618.8418.8817.6018.0818.08986.16K
Aug 19, 202619.9819.9918.6618.9018.90763.39K
Aug 18, 202619.5021.1519.3019.9119.911.05M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.