Aeroflex Holding Corp (ARX) Exchange: NYSE
Data as of Nov. 18, 2025
$11.62 ($0.27) 2.38%
Aeroflex Holding Corp - Daily Information
Click for more stock information on Aeroflex Holding Corp.| Daily Information | Data |
|---|---|
| Date | Nov. 18, 2025 |
| Open | $11.34 |
| Previous Close | $11.62 |
| High | $11.75 |
| Low | $11.25 |
| Adjusted Open | $11.34 |
| Previous Adjusted Close | $11.62 |
| Adjusted High | $11.75 |
| Adjusted Low | $11.25 |
Invest in Aeroflex Holding Corp (ARX)
Historical Stock Data for Aeroflex Holding Corp (ARX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | $11.34 | $11.75 | $11.25 | $11.62 | $11.62 | 579,657 |
| 2025-10-30 | $11.66 | $11.86 | $11.34 | $11.35 | $11.35 | 538,170 |
| 2025-10-29 | $12.31 | $12.50 | $11.68 | $11.74 | $11.74 | 502,867 |
| 2025-10-28 | $12.66 | $12.67 | $12.34 | $12.37 | $12.37 | 775,452 |
| 2025-10-27 | $12.56 | $12.87 | $12.40 | $12.70 | $12.70 | 747,109 |
| 2025-10-24 | $12.44 | $12.63 | $12.24 | $12.47 | $12.47 | 756,365 |
| 2025-10-23 | $12.50 | $12.77 | $12.22 | $12.40 | $12.40 | 1,278,576 |
| 2025-10-22 | $12.70 | $12.84 | $12.10 | $12.50 | $12.50 | 1,340,559 |
| 2025-10-21 | $12.75 | $13.19 | $12.50 | $12.76 | $12.76 | 764,837 |
| 2025-10-20 | $12.99 | $13.20 | $12.46 | $12.74 | $12.74 | 757,992 |
| 2025-10-17 | $13.05 | $13.15 | $12.55 | $12.92 | $12.92 | 806,754 |
| 2025-10-16 | $14.03 | $14.13 | $13.05 | $13.13 | $13.13 | 769,405 |
| 2025-10-15 | $14.73 | $14.83 | $13.98 | $14.00 | $14.00 | 1,046,326 |
| 2025-10-14 | $13.99 | $15.05 | $13.80 | $14.54 | $14.54 | 855,880 |
| 2025-10-13 | $14.00 | $14.13 | $13.81 | $14.05 | $14.05 | 570,132 |
| 2025-10-10 | $14.59 | $14.80 | $14.00 | $14.00 | $14.00 | 754,439 |
| 2025-10-09 | $14.94 | $15.17 | $14.64 | $14.64 | $14.64 | 1,173,243 |
| 2025-10-08 | $14.45 | $15.57 | $14.45 | $14.98 | $14.98 | 1,421,045 |
| 2025-10-07 | $14.97 | $15.23 | $14.29 | $14.37 | $14.37 | 1,299,208 |
| 2025-10-06 | $15.65 | $15.75 | $14.57 | $15.00 | $15.00 | 1,851,797 |
| 2025-10-03 | $13.80 | $15.15 | $13.63 | $14.90 | $14.90 | 1,887,716 |
| 2025-10-02 | $14.34 | $14.34 | $12.88 | $13.71 | $13.71 | 3,277,529 |
| 2025-10-01 | $14.80 | $14.92 | $14.04 | $14.17 | $14.17 | 1,578,875 |
| 2025-09-30 | $14.60 | $15.23 | $14.41 | $14.89 | $14.89 | 2,115,452 |
| 2025-09-29 | $15.06 | $15.35 | $14.33 | $14.49 | $14.49 | 1,771,707 |
| 2025-09-26 | $15.63 | $15.78 | $14.80 | $14.82 | $14.82 | 766,800 |
| 2025-09-25 | $15.29 | $15.66 | $14.92 | $15.63 | $15.63 | 899,898 |
| 2025-09-24 | $15.93 | $16.12 | $15.43 | $15.43 | $15.43 | 569,667 |
| 2025-09-23 | $16.15 | $16.48 | $15.87 | $15.96 | $15.96 | 403,300 |
| 2025-09-22 | $16.12 | $16.41 | $15.90 | $16.06 | $16.06 | 581,202 |
| 2025-09-19 | $16.86 | $17.13 | $16.15 | $16.32 | $16.32 | 482,219 |
| 2025-09-18 | $16.77 | $17.13 | $16.26 | $17.10 | $17.10 | 1,098,314 |
| 2025-09-17 | $17.05 | $17.35 | $16.33 | $16.47 | $16.47 | 1,307,656 |
| 2025-09-16 | $17.36 | $17.61 | $16.58 | $16.95 | $16.95 | 1,038,194 |
| 2025-09-15 | $17.25 | $17.90 | $17.10 | $17.57 | $17.57 | 1,120,872 |
| 2025-09-12 | $18.75 | $18.75 | $17.02 | $17.21 | $17.21 | 1,835,892 |
| 2025-09-11 | $19.60 | $19.85 | $18.63 | $18.70 | $18.70 | 1,017,613 |
| 2025-09-10 | $19.81 | $20.51 | $19.44 | $19.65 | $19.65 | 1,626,946 |
| 2025-09-09 | $20.10 | $20.26 | $19.30 | $20.08 | $20.08 | 1,644,760 |
| 2025-09-08 | $20.00 | $20.48 | $19.94 | $20.22 | $20.22 | 924,184 |
| 2025-09-05 | $20.73 | $20.73 | $19.99 | $20.15 | $20.15 | 809,108 |
| 2025-09-04 | $20.52 | $20.81 | $19.94 | $20.56 | $20.56 | 1,236,115 |
| 2025-09-03 | $20.84 | $21.25 | $20.07 | $20.52 | $20.52 | 1,462,362 |
| 2025-09-02 | $20.00 | $21.68 | $19.72 | $21.22 | $21.22 | 1,911,835 |
| 2025-08-29 | $21.50 | $21.66 | $18.26 | $20.05 | $20.05 | 4,458,293 |
| 2025-08-28 | $28.00 | $28.40 | $20.59 | $21.57 | $21.57 | 7,346,616 |
| 2025-08-27 | $29.23 | $29.79 | $28.84 | $29.29 | $29.29 | 919,805 |
| 2025-08-26 | $29.84 | $30.00 | $28.66 | $29.23 | $29.23 | 902,099 |
| 2025-08-25 | $29.96 | $30.27 | $29.45 | $29.85 | $29.85 | 654,948 |
| 2025-08-22 | $29.42 | $30.35 | $29.35 | $30.05 | $30.05 | 753,660 |
| 2025-08-21 | $30.00 | $30.15 | $29.07 | $29.70 | $29.70 | 681,960 |
| 2025-08-20 | $29.20 | $30.48 | $28.59 | $30.00 | $30.00 | 1,238,006 |
| 2025-08-19 | $28.55 | $29.94 | $28.12 | $29.39 | $29.39 | 661,285 |
| 2025-08-18 | $28.11 | $29.29 | $28.11 | $28.55 | $28.55 | 399,429 |
| 2025-08-15 | $28.18 | $28.76 | $27.90 | $28.33 | $28.33 | 324,045 |
| 2025-08-14 | $28.53 | $28.89 | $27.79 | $28.33 | $28.33 | 322,474 |
| 2025-08-13 | $28.50 | $29.07 | $28.37 | $28.80 | $28.80 | 290,450 |
| 2025-08-12 | $27.10 | $28.83 | $26.80 | $28.55 | $28.55 | 619,917 |
| 2025-08-11 | $27.40 | $28.58 | $27.18 | $27.52 | $27.52 | 601,494 |
| 2025-08-08 | $27.23 | $28.49 | $26.54 | $27.53 | $27.53 | 745,463 |
| 2025-08-07 | $28.48 | $28.98 | $27.18 | $27.24 | $27.24 | 647,971 |
| 2025-08-06 | $28.96 | $29.22 | $28.19 | $28.95 | $28.95 | 1,162,131 |
| 2025-08-05 | $27.00 | $28.49 | $27.00 | $28.40 | $28.40 | 590,175 |
| 2025-08-04 | $26.65 | $27.65 | $26.50 | $27.05 | $27.05 | 591,439 |
| 2025-08-01 | $27.01 | $27.96 | $26.12 | $26.86 | $26.86 | 919,986 |
| 2025-07-31 | $27.13 | $28.38 | $26.80 | $27.54 | $27.54 | 1,407,410 |
| 2025-07-30 | $28.01 | $29.06 | $26.76 | $27.18 | $27.18 | 4,192,379 |
| 2025-07-29 | $29.00 | $29.65 | $27.66 | $28.38 | $28.38 | 1,603,865 |
| 2025-07-28 | $29.77 | $30.94 | $29.11 | $29.48 | $29.48 | 2,376,304 |
| 2025-07-25 | $26.24 | $31.18 | $26.12 | $29.79 | $29.79 | 5,951,817 |
| 2025-07-24 | $28.50 | $29.45 | $25.94 | $26.50 | $26.50 | 22,487,719 |