Aecc Aero-Engine Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.71	19.17	18.51	19.11	19.11	1.97%	16,398,497
Dec 4, 2025	18.53	18.93	18.53	18.74	18.74	0.81%	7,377,567
Dec 3, 2025	18.78	18.83	18.52	18.59	18.59	-0.96%	8,912,693
Dec 2, 2025	18.91	18.98	18.72	18.77	18.77	-1.11%	7,154,000
Dec 1, 2025	18.90	19.12	18.86	18.98	18.98	0.80%	8,825,858
Nov 28, 2025	18.78	18.85	18.59	18.83	18.83	0.32%	6,559,326
Nov 27, 2025	18.76	18.87	18.75	18.77	18.77	-0.27%	5,924,600
Nov 26, 2025	19.42	19.42	18.77	18.82	18.82	-2.94%	15,765,630
Nov 25, 2025	19.32	19.46	19.19	19.39	19.39	-0.31%	13,948,190
Nov 24, 2025	18.70	19.45	18.70	19.45	19.45	4.23%	23,286,590
Nov 21, 2025	18.80	18.96	18.39	18.66	18.66	-1.37%	10,701,510
Nov 20, 2025	19.15	19.15	18.91	18.92	18.92	-1.20%	6,595,700
Nov 19, 2025	18.94	19.20	18.92	19.15	19.15	1.06%	12,476,650
Nov 18, 2025	19.10	19.16	18.85	18.95	18.95	-1.10%	8,349,352
Nov 17, 2025	19.16	19.21	18.93	19.16	19.16	1.64%	13,722,900
Nov 14, 2025	18.93	19.02	18.83	18.85	18.85	0.16%	8,674,192
Nov 13, 2025	18.77	18.88	18.71	18.82	18.82	-0.11%	5,895,538
Nov 12, 2025	18.99	18.99	18.70	18.84	18.84	-0.79%	6,477,198
Nov 11, 2025	18.97	19.06	18.88	18.99	18.99	0.11%	7,343,690
Nov 10, 2025	18.90	19.04	18.77	18.97	18.97	0.32%	7,453,494
Nov 7, 2025	18.90	18.95	18.80	18.91	18.91	-0.42%	6,584,844
Nov 6, 2025	18.60	19.09	18.55	18.99	18.99	2.26%	16,188,920
Nov 5, 2025	18.50	18.62	18.44	18.57	18.57	-0.05%	5,495,582
Nov 4, 2025	18.73	18.79	18.51	18.58	18.58	-1.01%	7,527,224
Nov 3, 2025	18.73	18.78	18.56	18.77	18.77	-	9,738,435
Oct 31, 2025	18.86	18.86	18.72	18.77	18.77	-0.05%	8,273,615
Oct 30, 2025	19.05	19.05	18.72	18.78	18.78	-1.52%	14,060,010
Oct 29, 2025	19.00	19.09	18.89	19.07	19.07	0.21%	10,647,320
Oct 28, 2025	19.18	19.29	19.01	19.03	19.03	-0.89%	12,649,260
Oct 27, 2025	19.26	19.29	19.04	19.20	19.20	0.21%	10,621,610
Oct 24, 2025	19.15	19.49	19.05	19.16	19.16	0.79%	11,872,260
Oct 23, 2025	19.00	19.02	18.71	19.01	19.01	0.05%	7,430,029
Oct 22, 2025	19.31	19.31	18.93	19.00	19.00	-1.96%	10,532,430
Oct 21, 2025	19.44	19.59	19.35	19.38	19.38	0.05%	7,079,783
Oct 20, 2025	19.59	19.66	19.25	19.37	19.37	-0.36%	6,217,000
Oct 17, 2025	19.81	19.99	19.35	19.44	19.44	-2.56%	8,567,141
Oct 16, 2025	20.00	20.22	19.78	19.95	19.95	-0.10%	9,685,833
Oct 15, 2025	19.84	20.01	19.70	19.97	19.97	0.55%	8,655,946
Oct 14, 2025	20.00	20.31	19.84	19.86	19.86	-0.50%	14,093,640
Oct 13, 2025	19.51	20.10	19.41	19.96	19.96	0.45%	12,939,780
Oct 10, 2025	20.06	20.22	19.84	19.87	19.87	-0.70%	11,428,020
Oct 9, 2025	20.06	20.10	19.67	20.01	20.01	-0.45%	13,852,860
Sep 30, 2025	19.65	20.16	19.53	20.10	20.10	2.76%	18,474,560
Sep 29, 2025	19.62	19.65	19.30	19.56	19.56	-0.31%	13,796,440
Sep 26, 2025	19.07	19.79	18.99	19.62	19.62	2.78%	19,706,120
Sep 25, 2025	19.20	19.22	19.02	19.09	19.09	-0.99%	8,192,390
Sep 24, 2025	19.17	19.35	19.10	19.28	19.28	-0.16%	9,440,300
Sep 23, 2025	18.96	19.41	18.66	19.31	19.31	1.85%	16,480,720
Sep 22, 2025	19.07	19.14	18.71	18.96	18.96	-0.68%	10,541,300
Sep 19, 2025	18.77	19.25	18.77	19.09	19.09	1.65%	11,915,640