Dark

AVEX
AEVEX Corp.
stock NYSE

At Close

Oct 2, 2026 3:59:55 PM EDT

14.46USD+2.408%(+0.34)2,008,229

14.45Bid 14.48Ask 0.03Spread

Pre-market

Oct 2, 2026 9:16:30 AM EDT

14.44USD+2.266%(+0.32)2,342

After-hours

Oct 2, 2026 4:10:30 PM EDT

14.48USD+0.138%(+0.02)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	14.1000	14.9300	13.9800	14.4600	+2.335%	2,008,229	0.000%
2026-10-01	15.1000	15.1900	14.0200	14.1300	-6.671%	2,542,849	+2.335%
2026-09-30	15.4000	16.0200	15.0200	15.1400	-0.329%	1,515,948	-4.491%
2026-09-29	15.5900	15.7950	15.1700	15.1900	-1.300%	1,740,915	-4.806%
2026-09-28	15.8700	15.9600	15.3500	15.3900	-4.231%	1,107,331	-6.043%
2026-09-25	16.5000	16.8900	16.0600	16.0700	-3.657%	989,722	-10.019%
2026-09-24	16.1600	17.1500	15.9250	16.6800	+1.460%	1,048,324	-13.309%
2026-09-23	16.0100	16.7400	15.9000	16.4400	+3.396%	1,043,194	-12.044%
2026-09-22	16.6600	16.7400	15.4000	15.9000	-3.695%	1,274,837	-9.057%
2026-09-21	16.3500	16.8350	16.3500	16.5100	+1.914%	942,210	-12.417%
2026-09-18	16.7500	16.9500	15.8650	16.2000	-2.878%	2,201,039	-10.741%
2026-09-17	16.6600	17.2400	16.5100	16.6800	+3.154%	809,902	-13.309%
2026-09-16	16.8000	16.9700	15.8250	16.1700	+0.248%	963,435	-10.575%
2026-09-15	16.3000	16.3800	15.5800	16.1300	-0.800%	1,105,145	-10.353%
2026-09-14	15.6100	16.4200	15.6100	16.2600	+1.119%	1,087,413	-11.070%
2026-09-11	16.4600	16.7900	15.9700	16.0800	+1.069%	2,633,222	-10.075%
2026-09-10	16.2500	16.9800	15.8750	15.9100	-2.810%	886,894	-9.114%
2026-09-09	17.3700	17.6800	16.1700	16.3700	-4.325%	914,363	-11.668%
2026-09-08	16.6900	17.2500	16.4001	17.1100	+3.886%	1,180,473	-15.488%
2026-09-04	16.3200	16.7800	16.1600	16.4700	+0.919%	983,632	-12.204%
2026-09-03	16.1000	16.3900	15.3400	16.3200	+3.685%	1,844,468	-11.397%
2026-09-02	16.9200	16.9899	15.5600	15.7400	-6.809%	1,656,667	-8.132%
2026-09-01	17.3200	17.6499	16.8450	16.8900	-4.034%	953,275	-14.387%
2026-08-31	17.6300	17.9200	17.2891	17.6000	-0.845%	896,626	-17.841%
2026-08-28	18.7500	18.8600	17.6000	17.7500	-5.384%	1,083,470	-18.535%
2026-08-27	18.4300	19.1632	18.1542	18.7600	+2.290%	1,074,185	-22.921%
2026-08-26	17.5100	18.7400	17.3500	18.3400	+5.100%	1,439,033	-21.156%
2026-08-25	19.4100	19.4201	17.3000	17.4500	-3.056%	2,259,327	-17.135%
2026-08-24	18.0000	18.3800	17.7000	18.0000	-1.693%	1,118,208	-19.667%
2026-08-21	18.6300	18.9000	18.0700	18.3100	+1.272%	1,070,424	-21.027%
2026-08-20	18.8400	18.8800	17.6000	18.0800	-4.339%	1,025,923	-20.022%
2026-08-19	19.9800	19.9900	18.6600	18.9000	-5.073%	766,699	-23.492%
2026-08-18	19.5000	21.1500	19.3000	19.9100	-1.533%	1,051,863	-27.373%
2026-08-17	21.4900	22.1100	19.7000	20.2200	-6.128%	1,472,666	-28.487%
2026-08-14	22.2200	23.6200	20.7600	21.5400	+3.112%	2,296,679	-32.869%
2026-08-13	21.5900	22.2300	20.5000	20.8900	-8.176%	2,213,318	-30.780%
2026-08-12	22.5300	22.7500	21.5400	22.7500	+2.709%	2,724,544	-36.440%
2026-08-11	21.7500	22.3310	21.2400	22.1500	+1.792%	965,401	-34.718%
2026-08-10	22.0000	22.7225	21.4800	21.7600	-1.849%	968,337	-33.548%
2026-08-07	20.9500	22.4800	20.4027	22.1700	+3.164%	1,654,560	-34.777%
2026-08-06	19.3900	21.6000	19.2800	21.4900	+9.086%	1,444,579	-32.713%
2026-08-05	19.3300	20.0500	19.3100	19.7000	+1.651%	1,133,545	-26.599%
2026-08-04	18.0200	19.4100	18.0100	19.3800	+8.571%	1,446,395	-25.387%
2026-08-03	16.4300	17.8900	16.2501	17.8500	+7.336%	1,215,660	-18.992%
2026-07-31	16.1100	16.8300	15.4600	16.6300	+4.525%	1,133,426	-13.049%
2026-07-30	14.7000	16.2400	14.5400	15.9100	+10.794%	1,529,055	-9.114%
2026-07-29	15.6300	15.7600	14.2600	14.3600	-5.588%	1,116,185	+0.696%
2026-07-28	14.8000	15.3000	13.8750	15.2100	+0.662%	974,188	-4.931%
2026-07-27	14.4100	15.2300	14.3884	15.1100	+5.738%	758,608	-4.302%
2026-07-24	15.2200	15.5000	14.2000	14.2900	-5.552%	1,020,787	+1.190%
2026-07-23	14.7500	16.1785	14.6550	15.1300	+2.023%	2,053,053	-4.428%
2026-07-22	14.7500	15.4700	14.6850	14.8300	+0.542%	1,014,921	-2.495%
2026-07-21	13.3900	14.9500	13.2500	14.7500	+10.736%	1,722,446	-1.966%
2026-07-20	14.5000	14.5200	13.0700	13.3200	-8.138%	3,751,508	+8.559%
2026-07-17	15.5700	16.1800	14.3600	14.5000	-8.344%	8,371,447	-0.276%
2026-07-16	17.0000	17.7999	15.6500	15.8200	-11.074%	3,611,991	-8.597%
2026-07-15	17.7900	18.1900	17.1800	17.7900	+7.104%	2,458,192	-18.718%
2026-07-14	16.3100	17.0592	16.1500	16.6100	+4.400%	1,195,219	-12.944%
2026-07-13	16.2500	16.5914	15.7100	15.9100	-3.341%	1,729,546	-9.114%
2026-07-10	16.7000	16.7500	15.9750	16.4600	-0.484%	1,165,364	-12.151%
2026-07-09	17.1200	17.1300	16.1000	16.5400	-4.669%	1,851,837	-12.576%
2026-07-08	17.5000	17.7600	16.8500	17.3500	-0.402%	1,748,548	-16.657%
2026-07-07	19.6900	20.2300	17.2400	17.4200	-11.122%	2,333,614	-16.992%
2026-07-06	21.0000	21.5000	19.5188	19.6000	-5.268%	1,596,322	-26.224%
2026-07-02	19.8400	22.4500	19.3000	20.6900	+5.400%	2,852,576	-30.111%
2026-07-01	19.7900	21.4000	19.4400	19.6300	-6.032%	3,205,128	-26.337%
2026-06-30	19.1100	22.2899	18.6000	20.8900	+16.444%	4,924,832	-30.780%
2026-06-29	17.6600	18.5700	17.4900	17.9400	+4.302%	2,821,018	-19.398%
2026-06-26	16.2600	17.3200	16.0648	17.2000	+11.471%	5,797,849	-15.930%
2026-06-25	15.4200	16.3600	15.0675	15.4300	+0.587%	1,738,934	-6.286%
2026-06-24	18.0000	18.0000	15.1700	15.3400	-14.493%	2,877,803	-5.737%
2026-06-23	17.3100	18.5900	17.2400	17.9400	+2.632%	1,365,323	-19.398%
2026-06-22	18.3300	18.4700	17.3800	17.4800	-4.481%	1,741,098	-17.277%
2026-06-18	20.0000	20.1400	17.7000	18.3000	-7.669%	4,739,719	-20.984%
2026-06-17	19.8900	20.7900	19.5000	19.8200	-0.151%	1,272,311	-27.043%
2026-06-16	21.1700	21.2400	19.3200	19.8500	-8.483%	2,047,548	-27.154%
2026-06-15	21.3500	22.8800	21.1200	21.6900	+5.496%	1,620,160	-33.333%
2026-06-12	21.2500	21.9800	20.2500	20.5600	-4.194%	2,028,672	-29.669%
2026-06-11	20.4000	21.6100	19.7200	21.4600	+5.455%	2,241,805	-32.619%
2026-06-10	21.7000	22.5500	20.2100	20.3500	-8.333%	1,862,625	-28.943%
2026-06-09	23.4000	24.4100	21.3350	22.2000	-3.520%	3,814,606	-34.865%
2026-06-08	23.5400	23.7000	22.7000	23.0100	+0.612%	2,110,268	-37.158%
2026-06-05	24.8200	25.0000	22.5000	22.8700	-7.070%	4,147,229	-36.773%
2026-06-04	26.4900	26.5000	24.3100	24.6100	-11.027%	8,662,951	-41.243%
2026-06-03	31.6700	31.6700	26.4000	27.6600	-14.735%	3,256,302	-47.722%
2026-06-02	34.1000	35.0900	30.9000	32.4400	-15.980%	2,191,169	-55.425%
2026-06-01	37.4100	40.1200	35.8820	38.6100	+0.364%	1,179,918	-62.549%
2026-05-29	39.6800	40.9900	36.6150	38.4700	-4.965%	2,427,696	-62.412%
2026-05-28	32.3700	41.1600	31.1068	40.4800	+31.131%	3,837,997	-64.279%
2026-05-27	28.3900	31.4599	27.8000	30.8700	+6.854%	1,447,149	-53.158%
2026-05-26	27.4300	29.9000	26.0800	28.8900	+7.718%	1,613,277	-49.948%
2026-05-22	26.3900	27.8299	25.7200	26.8200	+0.374%	1,092,394	-46.085%
2026-05-21	27.0000	27.0000	24.5500	26.7200	+1.713%	2,356,189	-45.883%
2026-05-20	26.4800	26.7900	24.9400	26.2700	-0.228%	2,187,102	-44.956%
2026-05-19	27.5000	28.0250	25.8800	26.3300	-7.873%	1,410,188	-45.082%
2026-05-18	25.1700	28.7400	24.8000	28.5800	+14.918%	1,955,572	-49.405%
2026-05-15	23.3600	25.1400	23.1020	24.8700	+2.981%	1,021,548	-41.858%
2026-05-14	26.1000	26.1600	23.3200	24.1500	-6.721%	2,292,556	-40.124%
2026-05-13	28.1200	28.2950	25.2800	25.8900	-8.028%	1,738,155	-44.148%
2026-05-12	25.7700	28.5600	25.6000	28.1500	+15.322%	3,522,064	-48.632%
2026-05-11	24.3200	25.2600	23.2500	24.4100	-2.633%	1,220,908	-40.762%
2026-05-08	24.0200	25.8600	22.2700	25.0700	+5.204%	1,367,834	-42.321%
2026-05-07	26.0700	26.1651	23.2300	23.8300	-8.767%	970,699	-39.320%
2026-05-06	24.3700	26.6300	24.2000	26.1200	+3.610%	1,364,005	-44.640%
2026-05-05	26.4400	26.4400	24.4520	25.2100	-6.178%	1,775,283	-42.642%
2026-05-04	27.6500	27.6600	25.8000	26.8700	-3.657%	1,322,131	-46.185%
2026-05-01	29.8000	30.2616	27.8800	27.8900	-7.802%	1,092,803	-48.153%
2026-04-30	31.0500	31.2400	28.8000	30.2500	-1.754%	992,794	-52.198%
2026-04-29	30.0700	30.7900	28.6300	30.7900	+2.977%	952,092	-53.037%
2026-04-28	32.1400	33.7000	28.7801	29.9000	-11.929%	1,802,009	-51.639%
2026-04-27	29.0300	33.9500	27.4000	33.9500	+14.310%	2,652,813	-57.408%
2026-04-24	31.2600	31.4500	28.6600	29.7000	-6.516%	2,475,466	-51.313%
2026-04-23	31.0704	34.0500	30.5000	31.7700	+5.303%	4,655,789	-54.485%
2026-04-22	36.4000	37.6600	30.1600	30.1700	-16.171%	5,444,726	-52.072%
2026-04-21	37.3900	38.9700	34.8300	35.9900	+7.722%	6,440,125	-59.822%
2026-04-20	30.4000	42.3400	29.9900	33.4100	+24.062%	14,949,319	-56.720%
2026-04-17	23.0100	27.9600	23.0000	26.9300	0.000%	16,686,747	-46.305%

.dark-mode .y0hYfF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y0hYfF{ color: #333333; background-color: white; border: 2px solid #333333; }AVEXAEVEX Corp.stock NYSE

AVEX
AEVEX Corp.
stock NYSE