AEVEX Stock Price History
NYSE: AVEXIndustrialsAerospaceUSD
14.63+0.42 (+2.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AVEX price history at a glance
The price history for AEVEX (AVEX) on this page begins on April 13, 2026, when the stock closed at $26.93; it most recently closed at $14.63 on October 5, 2026. The highest price in this record is $42.34, reached on April 20, 2026; the latest close is 65.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $42.34
- Date of high
- Apr 20, 2026
- Low since 2026
- $13.07
- Date of low
- Jul 20, 2026
- 52-week high
- $42.34
- 52-week low
- $13.07
- IPO year
- 2026
- Last close
- $14.63
AVEX returns
1 week
+1.04%
1 month
-10.63%
3 months
-11.12%
AVEX price return, excluding dividends.
AVEX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.29 | 14.68 | 13.76 | 14.63 | +2.96% | |
| 14.02 | 14.55 | 13.95 | 14.21 | -0.14% | |
| 14.80 | 14.80 | 13.88 | 14.23 | -6.07% | |
| 15.17 | 15.48 | 14.75 | 15.15 | +1.47% | |
| 14.53 | 15.09 | 14.10 | 14.93 | +3.11% | |
| 14.25 | 14.94 | 13.97 | 14.48 | +2.48% | |
| 15.10 | 15.19 | 14.02 | 14.13 | -6.67% | |
| 15.40 | 16.02 | 15.02 | 15.14 | -0.33% | |
| 15.59 | 15.80 | 15.17 | 15.19 | -1.30% | |
| 15.87 | 15.96 | 15.35 | 15.39 | -4.23% | |
| 16.50 | 16.89 | 16.06 | 16.07 | -3.66% | |
| 16.16 | 17.15 | 15.93 | 16.68 | +1.46% | |
| 16.01 | 16.74 | 15.90 | 16.44 | +3.40% | |
| 16.66 | 16.74 | 15.40 | 15.90 | -3.69% | |
| 16.35 | 16.84 | 16.35 | 16.51 | +1.91% | |
| 16.75 | 16.95 | 15.87 | 16.20 | -2.88% | |
| 16.66 | 17.24 | 16.51 | 16.68 | +3.15% | |
| 16.80 | 16.97 | 15.83 | 16.17 | +0.25% | |
| 16.30 | 16.38 | 15.58 | 16.13 | -0.80% | |
| 15.61 | 16.42 | 15.61 | 16.26 | +1.12% | |
| 16.46 | 16.79 | 15.97 | 16.08 | +1.07% | |
| 16.25 | 16.98 | 15.88 | 15.91 | -2.81% | |
| 17.37 | 17.68 | 16.17 | 16.37 | -4.32% | |
| 16.69 | 17.25 | 16.40 | 17.11 | +3.89% | |
| 16.32 | 16.78 | 16.16 | 16.47 | +0.92% | |
| 16.10 | 16.39 | 15.34 | 16.32 | +3.68% | |
| 16.92 | 16.99 | 15.56 | 15.74 | -6.81% | |
| 17.32 | 17.65 | 16.85 | 16.89 | -4.03% | |
| 17.63 | 17.92 | 17.29 | 17.60 | -0.85% | |
| 18.75 | 18.86 | 17.60 | 17.75 | -5.38% | |
| 18.43 | 19.16 | 18.15 | 18.76 | +2.29% | |
| 17.51 | 18.74 | 17.35 | 18.34 | +5.10% | |
| 19.41 | 19.42 | 17.30 | 17.45 | -3.06% | |
| 18.00 | 18.38 | 17.70 | 18.00 | -1.69% | |
| 18.63 | 18.90 | 18.07 | 18.31 | +1.27% | |
| 18.84 | 18.88 | 17.60 | 18.08 | -4.34% | |
| 19.98 | 19.99 | 18.66 | 18.90 | -5.07% | |
| 19.50 | 21.15 | 19.30 | 19.91 | -1.53% | |
| 21.49 | 22.11 | 19.70 | 20.22 | -6.13% | |
| 22.22 | 23.62 | 20.76 | 21.54 | +3.11% | |
| 21.59 | 22.23 | 20.50 | 20.89 | -8.18% | |
| 22.53 | 22.75 | 21.54 | 22.75 | +2.71% | |
| 21.75 | 22.33 | 21.24 | 22.15 | +1.79% | |
| 22.00 | 22.72 | 21.48 | 21.76 | -1.85% | |
| 20.95 | 22.48 | 20.40 | 22.17 | +3.16% | |
| 19.39 | 21.60 | 19.28 | 21.49 | +9.09% | |
| 19.33 | 20.05 | 19.31 | 19.70 | +1.65% | |
| 18.02 | 19.41 | 18.01 | 19.38 | +8.57% | |
| 16.43 | 17.89 | 16.25 | 17.85 | +7.34% | |
| 16.11 | 16.83 | 15.46 | 16.63 | +4.53% | |
| 14.70 | 16.24 | 14.54 | 15.91 | +10.79% | |
| 15.63 | 15.76 | 14.26 | 14.36 | -5.59% | |
| 14.80 | 15.30 | 13.88 | 15.21 | +0.66% | |
| 14.41 | 15.23 | 14.39 | 15.11 | +5.74% | |
| 15.22 | 15.50 | 14.20 | 14.29 | -5.55% | |
| 14.75 | 16.18 | 14.66 | 15.13 | +2.02% | |
| 14.75 | 15.47 | 14.69 | 14.83 | +0.54% | |
| 13.39 | 14.95 | 13.25 | 14.75 | +10.74% | |
| 14.50 | 14.52 | 13.07 | 13.32 | -8.14% | |
| 15.57 | 16.18 | 14.36 | 14.50 | -8.34% | |
| 17.00 | 17.80 | 15.65 | 15.82 | -11.07% | |
| 17.79 | 18.19 | 17.18 | 17.79 | +7.10% | |
| 16.31 | 17.06 | 16.15 | 16.61 | +4.40% | |
| 16.25 | 16.59 | 15.71 | 15.91 | -3.34% | |
| 16.70 | 16.75 | 15.98 | 16.46 | -0.48% | |
| 17.12 | 17.13 | 16.10 | 16.54 | -4.67% | |
| 17.50 | 17.76 | 16.85 | 17.35 | -0.40% | |
| 19.69 | 20.23 | 17.24 | 17.42 | -11.12% | |
| 21.00 | 21.50 | 19.52 | 19.60 | -5.27% | |
| 19.84 | 22.45 | 19.30 | 20.69 | +5.40% | |
| 19.79 | 21.40 | 19.44 | 19.63 | -6.03% | |
| 19.11 | 22.29 | 18.60 | 20.89 | +16.44% | |
| 17.66 | 18.57 | 17.49 | 17.94 | +4.30% | |
| 16.26 | 17.32 | 16.06 | 17.20 | +11.47% | |
| 15.42 | 16.36 | 15.07 | 15.43 | +0.59% | |
| 18.00 | 18.00 | 15.17 | 15.34 | -14.49% | |
| 17.31 | 18.59 | 17.24 | 17.94 | +2.63% | |
| 18.33 | 18.47 | 17.38 | 17.48 | -4.48% | |
| 20.00 | 20.14 | 17.70 | 18.30 | -7.67% | |
| 19.89 | 20.79 | 19.50 | 19.82 | -0.15% | |
| 21.17 | 21.24 | 19.32 | 19.85 | -8.48% | |
| 21.35 | 22.88 | 21.12 | 21.69 | +5.50% | |
| 21.25 | 21.98 | 20.25 | 20.56 | -4.19% | |
| 20.40 | 21.61 | 19.72 | 21.46 | +5.45% | |
| 21.70 | 22.55 | 20.21 | 20.35 | -8.33% | |
| 23.40 | 24.41 | 21.34 | 22.20 | -3.52% | |
| 23.54 | 23.70 | 22.70 | 23.01 | +0.61% | |
| 24.82 | 25.00 | 22.50 | 22.87 | -7.07% | |
| 26.49 | 26.50 | 24.31 | 24.61 | -11.03% | |
| 31.67 | 31.67 | 26.40 | 27.66 | -14.73% | |
| 34.10 | 35.09 | 30.90 | 32.44 | -15.98% | |
| 37.41 | 40.12 | 35.88 | 38.61 | +0.36% | |
| 39.68 | 40.99 | 36.62 | 38.47 | -4.97% | |
| 32.37 | 41.16 | 31.11 | 40.48 | +31.13% | |
| 28.39 | 31.46 | 27.80 | 30.87 | +6.85% | |
| 27.43 | 29.90 | 26.08 | 28.89 | +7.72% | |
| 26.39 | 27.83 | 25.72 | 26.82 | +0.37% | |
| 27.00 | 27.00 | 24.55 | 26.72 | +1.71% | |
| 26.48 | 26.79 | 24.94 | 26.27 | -0.23% | |
| 27.50 | 28.03 | 25.88 | 26.33 | -7.87% | |
| 25.17 | 28.74 | 24.80 | 28.58 | +14.92% | |
| 23.36 | 25.14 | 23.10 | 24.87 | +2.98% | |
| 26.10 | 26.16 | 23.32 | 24.15 | -6.72% | |
| 28.12 | 28.30 | 25.28 | 25.89 | -8.03% | |
| 25.77 | 28.56 | 25.60 | 28.15 | +15.32% | |
| 24.32 | 25.26 | 23.25 | 24.41 | -2.63% | |
| 24.02 | 25.86 | 22.27 | 25.07 | +5.20% | |
| 26.07 | 26.17 | 23.23 | 23.83 | -8.77% | |
| 24.37 | 26.63 | 24.20 | 26.12 | +3.61% | |
| 26.44 | 26.44 | 24.45 | 25.21 | -6.18% | |
| 27.65 | 27.66 | 25.80 | 26.87 | -3.66% | |
| 29.80 | 30.26 | 27.88 | 27.89 | -7.80% | |
| 31.05 | 31.24 | 28.80 | 30.25 | -1.75% | |
| 30.07 | 30.79 | 28.63 | 30.79 | +2.98% | |
| 32.14 | 33.70 | 28.78 | 29.90 | -11.93% | |
| 29.03 | 33.95 | 27.40 | 33.95 | +14.31% | |
| 31.26 | 31.45 | 28.66 | 29.70 | -6.52% | |
| 31.07 | 34.05 | 30.50 | 31.77 | +5.30% | |
| 36.40 | 37.66 | 30.16 | 30.17 | -16.17% | |
| 37.39 | 38.97 | 34.83 | 35.99 | +7.72% | |
| 30.40 | 42.34 | 29.99 | 33.41 | +24.06% | |
| 23.01 | 27.96 | 23.00 | 26.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVEX chart for longer ranges.