MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVEX — AEVEX Corp.
NYSEAEVEX Corp.
$14.48
+0.35(+2.48%)
- O
- 14.25
- H
- 14.94
- L
- 13.97
- V
- 2.01M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.48
Period Return-25.74%
Period High$42.34
Period Low$13.07
Avg Daily Volume2.21M
Total Trading Days119
AVEX — Historical OHLCV Price & Volume Table
Apr 15, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.25 | $14.94 | $13.97 | $14.48 | +$0.35 | +2.48% | 2,008,138 | $14.45 | $13.97 $14.94 |
| Oct 1, 2026 | $15.10 | $15.19 | $14.02 | $14.13 | $-1.01 | -6.67% | 2,542,849 | $14.27 | $14.02 $15.19 |
| Sep 30, 2026 | $15.40 | $16.02 | $15.02 | $15.14 | $-0.05 | -0.33% | 1,515,948 | $15.32 | $15.02 $16.02 |
| Sep 29, 2026 | $15.59 | $15.80 | $15.17 | $15.19 | $-0.20 | -1.30% | 1,740,915 | $15.32 | $15.17 $15.80 |
| Sep 28, 2026 | $15.87 | $15.96 | $15.35 | $15.39 | $-0.68 | -4.23% | 1,107,331 | $15.49 | $15.35 $15.96 |
| Sep 25, 2026 | $16.50 | $16.89 | $16.06 | $16.07 | $-0.61 | -3.66% | 989,722 | $16.23 | $16.06 $16.89 |
| Sep 24, 2026 | $16.16 | $17.15 | $15.93 | $16.68 | +$0.24 | +1.46% | 1,048,324 | $16.68 | $15.93 $17.15 |
| Sep 23, 2026 | $16.01 | $16.74 | $15.90 | $16.44 | +$0.54 | +3.40% | 1,043,194 | $16.44 | $15.90 $16.74 |
| Sep 22, 2026 | $16.66 | $16.74 | $15.40 | $15.90 | $-0.61 | -3.69% | 1,274,837 | $15.81 | $15.40 $16.74 |
| Sep 21, 2026 | $16.35 | $16.84 | $16.35 | $16.51 | +$0.31 | +1.91% | 942,210 | $16.58 | $16.35 $16.84 |
| Sep 18, 2026 | $16.75 | $16.95 | $15.87 | $16.20 | $-0.48 | -2.88% | 2,201,039 | $16.18 | $15.87 $16.95 |
| Sep 17, 2026 | $16.66 | $17.24 | $16.51 | $16.68 | +$0.51 | +3.15% | 809,902 | $16.82 | $16.51 $17.24 |
| Sep 16, 2026 | $16.80 | $16.97 | $15.83 | $16.17 | +$0.04 | +0.25% | 963,435 | $16.23 | $15.83 $16.97 |
| Sep 15, 2026 | $16.30 | $16.38 | $15.58 | $16.13 | $-0.13 | -0.80% | 1,103,114 | $15.98 | $15.58 $16.38 |
| Sep 14, 2026 | $15.61 | $16.42 | $15.61 | $16.26 | +$0.18 | +1.12% | 1,087,101 | $16.08 | $15.61 $16.42 |
| Sep 11, 2026 | $16.46 | $16.79 | $15.97 | $16.08 | +$0.17 | +1.07% | 2,633,222 | $16.21 | $15.97 $16.79 |
| Sep 10, 2026 | $16.25 | $16.98 | $15.88 | $15.91 | $-0.46 | -2.81% | 886,894 | $16.30 | $15.88 $16.98 |
| Sep 9, 2026 | $17.37 | $17.68 | $16.17 | $16.37 | $-0.74 | -4.32% | 914,363 | $16.79 | $16.17 $17.68 |
| Sep 8, 2026 | $16.69 | $17.25 | $16.40 | $17.11 | +$0.64 | +3.89% | 1,180,473 | $16.92 | $16.40 $17.25 |
| Sep 4, 2026 | $16.32 | $16.78 | $16.16 | $16.47 | +$0.15 | +0.92% | 983,632 | $16.49 | $16.16 $16.78 |
| Sep 3, 2026 | $16.10 | $16.39 | $15.34 | $16.32 | +$0.58 | +3.68% | 1,844,468 | $15.90 | $15.34 $16.39 |
| Sep 2, 2026 | $16.92 | $16.99 | $15.56 | $15.74 | $-1.15 | -6.81% | 1,649,278 | $15.90 | $15.56 $16.99 |
| Sep 1, 2026 | $17.32 | $17.65 | $16.85 | $16.89 | $-0.71 | -4.03% | 953,275 | $17.11 | $16.85 $17.65 |
| Aug 31, 2026 | $17.63 | $17.92 | $17.29 | $17.60 | $-0.15 | -0.85% | 896,626 | $17.55 | $17.29 $17.92 |
| Aug 28, 2026 | $18.75 | $18.86 | $17.60 | $17.75 | $-1.01 | -5.38% | 1,083,470 | $17.97 | $17.60 $18.86 |
| Aug 27, 2026 | $18.43 | $19.16 | $18.15 | $18.76 | +$0.42 | +2.29% | 1,074,185 | $18.77 | $18.15 $19.16 |
| Aug 26, 2026 | $17.51 | $18.74 | $17.35 | $18.34 | +$0.89 | +5.10% | 1,439,033 | $18.25 | $17.35 $18.74 |
| Aug 25, 2026 | $19.41 | $19.42 | $17.30 | $17.45 | $-0.55 | -3.06% | 2,259,327 | $17.97 | $17.30 $19.42 |
| Aug 24, 2026 | $18.00 | $18.38 | $17.70 | $18.00 | $-0.31 | -1.69% | 1,118,208 | $18.12 | $17.70 $18.38 |
| Aug 21, 2026 | $18.63 | $18.90 | $18.07 | $18.31 | +$0.23 | +1.27% | 1,070,424 | $18.32 | $18.07 $18.90 |