Aeroflex Holding Stock Price History, ARX Historical Prices

Add to My Stocks
$10.5 $0 (0%) ARX stock closing price Sep 12, 2014 (Closing)

The 10 year data of Aeroflex Holding stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Aeroflex Holding P/E ratio data for the stock. The Aeroflex Holding stock price history chart shows that the stock price was at a high of $10.81 on Aug 14, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-09-12 10.49 10.51 10.49 10.5 406,740 - -
2014-09-11 10.49 10.51 10.49 10.5 95,995 - -
2014-09-10 10.51 10.51 10.49 10.49 95,257 - -
2014-09-09 10.58 10.6 10.49 10.51 86,578 - -
2014-09-08 10.5 10.6 10.49 10.59 86,457 - -
2014-09-05 10.49 10.53 10.49 10.53 129,899 - -
2014-09-04 10.52 10.54 10.49 10.51 106,867 - -
2014-09-03 10.6 10.63 10.51 10.51 785,131 - -
2014-09-02 10.59 10.63 10.51 10.59 73,703 - -
2014-09-01 0 0 0 10.56 0 - -
2014-08-29 10.64 10.72 10.55 10.56 103,662 - -
2014-08-28 10.64 10.71 10.49 10.67 134,401 - -
2014-08-27 10.58 10.77 10.58 10.72 1,007,790 - -
2014-08-26 10.54 10.61 10.52 10.6 83,688 - -
2014-08-25 10.66 10.69 10.59 10.59 122,138 - -
2014-08-22 10.49 10.65 10.49 10.64 1,282,292 - -
2014-08-21 10.55 10.57 10.49 10.49 59,612 - -
2014-08-20 10.74 10.74 10.52 10.57 79,506 - -
2014-08-19 10.77 10.79 10.73 10.76 71,335 - -
2014-08-18 10.78 10.78 10.66 10.77 254,845 - -
2014-08-15 10.9 10.95 10.74 10.76 82,490 - -
2014-08-14 10.73 10.85 10.72 10.81 98,975 - -
2014-08-13 10.75 10.77 10.72 10.75 88,776 - -
2014-08-12 10.73 10.78 10.63 10.76 123,307 - -
2014-08-11 10.73 10.8 10.64 10.75 150,030 - -
2014-08-08 10.56 10.7 10.53 10.69 96,771 - -
2014-08-07 10.54 10.61 10.54 10.58 641,550 - -
2014-08-06 10.54 10.58 10.52 10.54 96,829 - -
2014-08-05 10.53 10.59 10.5 10.59 126,004 - -
2014-08-04 10.55 10.58 10.49 10.57 98,196 - -
2014-08-01 10.59 10.59 10.49 10.52 86,986 - -
2014-07-31 10.59 10.6 10.52 10.56 1,263,872 - -
2014-07-30 10.61 10.7 10.59 10.62 94,170 - -
2014-07-29 10.53 10.63 10.52 10.6 68,161 - -
2014-07-28 10.55 10.56 10.53 10.53 40,849 - -
2014-07-25 10.57 10.57 10.5 10.55 60,416 - -
2014-07-24 10.56 10.65 10.56 10.59 82,181 - -
2014-07-23 10.55 10.59 10.53 10.58 69,537 - -
2014-07-22 10.52 10.58 10.5 10.56 109,835 - -
2014-07-21 10.5 10.52 10.49 10.51 59,120 - -
2014-07-18 10.49 10.54 10.49 10.52 101,408 - -
2014-07-17 10.5 10.52 10.49 10.5 309,522 - -
2014-07-16 10.53 10.55 10.49 10.52 299,543 - -
2014-07-15 10.55 10.55 10.49 10.52 105,866 - -
2014-07-14 10.56 10.56 10.52 10.54 60,396 - -
2014-07-11 10.53 10.58 10.53 10.57 57,277 - -
2014-07-10 10.51 10.59 10.51 10.55 97,655 - -
2014-07-09 10.65 10.65 10.58 10.59 187,443 - -
2014-07-08 10.64 10.66 10.62 10.64 78,044 - -
2014-07-07 10.7 10.71 10.64 10.65 169,310 - -
2014-07-04 0 0 0 10.7 0 - -
2014-07-03 10.67 10.9 10.59 10.7 886,935 - -
2014-07-02 10.65 10.68 10.64 10.66 62,777 - -
2014-07-01 10.5 10.65 10.5 10.65 195,562 - -
2014-06-30 10.49 10.56 10.49 10.5 73,741 - -
2014-06-27 10.51 10.55 10.49 10.49 653,684 - -
2014-06-26 10.61 10.61 10.52 10.55 32,988 - -
2014-06-25 10.48 10.64 10.48 10.62 186,681 - -
2014-06-24 10.53 10.63 10.49 10.49 124,704 - -
2014-06-23 10.59 10.64 10.51 10.57 81,479 - -
2014-06-20 10.57 10.67 10.57 10.6 298,596 - -
2014-06-19 10.71 10.71 10.52 10.63 132,273 - -
2014-06-18 10.65 10.67 10.57 10.65 138,485 - -
2014-06-17 10.54 10.69 10.54 10.69 209,526 - -
2014-06-16 10.56 10.6 10.5 10.52 229,226 - -
2014-06-13 10.69 10.69 10.47 10.52 330,651 - -
2014-06-12 10.65 10.72 10.58 10.64 849,464 - -
2014-06-11 10.63 10.65 10.62 10.64 158,741 - -
2014-06-10 10.62 10.64 10.6 10.64 197,012 - -
2014-06-09 10.57 10.64 10.56 10.64 164,734 - -
2014-06-06 10.58 10.62 10.56 10.62 115,770 - -
2014-06-05 10.5 10.6 10.48 10.57 156,997 - -
2014-06-04 10.47 10.51 10.46 10.5 111,355 - -
2014-06-03 10.48 10.52 10.47 10.48 118,587 - -
2014-06-02 10.47 10.53 10.46 10.5 474,291 - -
2014-05-30 10.49 10.5 10.45 10.48 380,965 - -
2014-05-29 10.5 10.51 10.45 10.45 287,626 - -
2014-05-28 10.53 10.53 10.42 10.46 367,776 - -
2014-05-27 10.53 10.57 10.45 10.46 650,506 - -
2014-05-26 0 0 0 10.53 0 - -
2014-05-23 10.58 10.6 10.45 10.53 729,961 - -
2014-05-22 10.5 10.57 10.5 10.51 705,699 - -
2014-05-21 10.46 10.55 10.42 10.5 3,291,920 - -
2014-05-20 10.44 10.47 10.41 10.42 26,412,152 - -
2014-05-19 8.21 8.38 8.2 8.31 67,847 - -
2014-05-16 8.18 8.28 8.01 8.26 63,938 - -
2014-05-15 8.45 8.45 8.11 8.2 101,981 - -
2014-05-14 8.51 8.53 8.4 8.44 91,073 - -
2014-05-13 8.62 8.77 8.54 8.56 75,518 - -
Get more Data

Aeroflex Holding Stock History Chart

View ARX PE ratio, PS ratio stocks charts and compare with peers.
ARX Chart
Note: Compare Aeroflex Holding stock price history with the index and industry peers.

Aeroflex Holding Stock Price History: Past 5 years

Max Stock Price10.81Aug 14,2014
Min Stock Price6.13Jan 03,2014
Avg Stock Price8.1

Aeroflex Holding Historical PS ratio: Past 5 years

Max PS Ratio1.47Aug 14,2014
Min PS Ratio0.82Jan 03,2014
Avg PS Ratio1.08

ARX Industry Peers

Company Price Change (%)
Iqe Plc. (IQEPF)20.32 (19.05%)
Formfactor (FORM)12.750.1 (0.78%)
Ceva (CEVA)37.11.05 (2.91%)
Bellatrix (BXE)1.350.05 (3.85%)
Media General (MEG)18.510.29 (1.54%)
Leggett & Platt (LEG)44.770.41 (0.92%)
Special Opportunities Fund (SPE)15.030.13 (0.87%)

We provide Aeroflex Holding share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Aeroflex Holding stock analysis. The price movement is easily depicted in the Aeroflex Holding stock price history chart. An abnormally high daily 406,740 typically implies breaking news or earnings release. The closing price was $10.5 and 406,740 shares of ARX were traded on Sep 12, 2014. Aeroflex Holding historical P/S ratio was at a high of 1.47 on Aug 14, 2014 and a low of 0.82 on Jan 03, 2014.