Aeroflex Holding Stock Price History, ARX Historical Prices

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

We provide 10 years stock price history for free. You can download Aeroflex Holding stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Aeroflex Holding price to earnings ratio data. The Aeroflex Holding stock price history chart shows that the stock price reached a high of 20.1 on 21 Mar, 2011, and a low of 5.25 on 21 Mar, 2011 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-09-1210.4910.5110.4910.50406740N/AN/A
2014-09-1110.4910.5110.4910.5095995N/AN/A
2014-09-1010.5110.5110.4910.4995257N/AN/A
2014-09-0910.5810.6010.4910.5186578N/AN/A
2014-09-0810.5010.6010.4910.5986457N/AN/A
2014-09-0510.4910.5310.4910.53129899N/AN/A
2014-09-0410.5210.5410.4910.51106867N/AN/A
2014-09-0310.6010.6310.5110.51785131N/AN/A
2014-09-0210.5910.6310.5110.5973703N/AN/A
2014-09-010.000.000.0010.560N/AN/A
2014-08-2910.6410.7210.5510.56103662N/AN/A
2014-08-2810.6410.7110.4910.67134401N/AN/A
2014-08-2710.5810.7710.5810.721007790N/AN/A
2014-08-2610.5410.6110.5210.6083688N/AN/A
2014-08-2510.6610.6910.5910.59122138N/AN/A
2014-08-2210.4910.6510.4910.641282292N/AN/A
2014-08-2110.5510.5710.4910.4959612N/AN/A
2014-08-2010.7410.7410.5210.5779506N/AN/A
2014-08-1910.7710.7910.7310.7671335N/AN/A
2014-08-1810.7810.7810.6610.77254845N/AN/A
2014-08-1510.9010.9510.7410.7682490N/AN/A
2014-08-1410.7310.8510.7210.8198975N/AN/A
2014-08-1310.7510.7710.7210.7588776N/AN/A
2014-08-1210.7310.7810.6310.76123307N/AN/A
2014-08-1110.7310.8010.6410.75150030N/AN/A
2014-08-0810.5610.7010.5310.6996771N/AN/A
2014-08-0710.5410.6110.5410.58641550N/AN/A
2014-08-0610.5410.5810.5210.5496829N/AN/A
2014-08-0510.5310.5910.5010.59126004N/AN/A
2014-08-0410.5510.5810.4910.5798196N/AN/A
2014-08-0110.5910.5910.4910.5286986N/AN/A
2014-07-3110.5910.6010.5210.561263872N/AN/A
2014-07-3010.6110.7010.5910.6294170N/AN/A
2014-07-2910.5310.6310.5210.6068161N/AN/A
2014-07-2810.5510.5610.5310.5340849N/AN/A
2014-07-2510.5710.5710.5010.5560416N/AN/A
2014-07-2410.5610.6510.5610.5982181N/AN/A
2014-07-2310.5510.5910.5310.5869537N/AN/A
2014-07-2210.5210.5810.5010.56109835N/AN/A
2014-07-2110.5010.5210.4910.5159120N/AN/A
2014-07-1810.4910.5410.4910.52101408N/AN/A
2014-07-1710.5010.5210.4910.50309522N/AN/A
2014-07-1610.5310.5510.4910.52299543N/AN/A
2014-07-1510.5510.5510.4910.52105866N/AN/A
2014-07-1410.5610.5610.5210.5460396N/AN/A
2014-07-1110.5310.5810.5310.5757277N/AN/A
2014-07-1010.5110.5910.5110.5597655N/AN/A
2014-07-0910.6510.6510.5810.59187443N/AN/A
2014-07-0810.6410.6610.6210.6478044N/AN/A
2014-07-0710.7010.7110.6410.65169310N/AN/A
2014-07-040.000.000.0010.700N/AN/A
2014-07-0310.6710.9010.5910.70886935N/AN/A
2014-07-0210.6510.6810.6410.6662777N/AN/A
2014-07-0110.5010.6510.5010.65195562N/AN/A
2014-06-3010.4910.5610.4910.5073741N/AN/A
2014-06-2710.5110.5510.4910.49653684N/AN/A
2014-06-2610.6110.6110.5210.5532988N/AN/A
2014-06-2510.4810.6410.4810.62186681N/AN/A
2014-06-2410.5310.6310.4910.49124704N/AN/A
2014-06-2310.5910.6410.5110.5781479N/AN/A
2014-06-2010.5710.6710.5710.60298596N/AN/A
2014-06-1910.7110.7110.5210.63132273N/AN/A
2014-06-1810.6510.6710.5710.65138485N/AN/A
2014-06-1710.5410.6910.5410.69209526N/AN/A
2014-06-1610.5610.6010.5010.52229226N/AN/A
2014-06-1310.6910.6910.4710.52330651N/AN/A
2014-06-1210.6510.7210.5810.64849464N/AN/A
2014-06-1110.6310.6510.6210.64158741N/AN/A
2014-06-1010.6210.6410.6010.64197012N/AN/A
2014-06-0910.5710.6410.5610.64164734N/AN/A
2014-06-0610.5810.6210.5610.62115770N/AN/A
2014-06-0510.5010.6010.4810.57156997N/AN/A
2014-06-0410.4710.5110.4610.50111355N/AN/A
2014-06-0310.4810.5210.4710.48118587N/AN/A
2014-06-0210.4710.5310.4610.50474291N/AN/A
2014-05-3010.4910.5010.4510.48380965N/AN/A
2014-05-2910.5010.5110.4510.45287626N/AN/A
2014-05-2810.5310.5310.4210.46367776N/AN/A
2014-05-2710.5310.5710.4510.46650506N/AN/A
2014-05-260.000.000.0010.530N/AN/A
2014-05-2310.5810.6010.4510.53729961N/AN/A
2014-05-2210.5010.5710.5010.51705699N/AN/A
2014-05-2110.4610.5510.4210.503291920N/AN/A
2014-05-2010.4410.4710.4110.4226412152N/AN/A
2014-05-198.218.388.208.3167847N/AN/A
2014-05-168.188.288.018.2663938N/AN/A
2014-05-158.458.458.118.20101981N/AN/A
2014-05-148.518.538.408.4491073N/AN/A
2014-05-138.628.778.548.5675518N/AN/A
Get more Data

Aeroflex Holding Stock 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 Historical Prices: Past 5 years

Max Stock Price 10.81 Aug 14,2014
Min Stock Price 5.25 Oct 24,2012
Avg Stock Price 7.73

Aeroflex Holding Historical PS ratio: Past 5 years

Max PS Ratio 1.47 Aug 14,2014
Min PS Ratio 0.66 Oct 24,2012
Avg PS Ratio 1.02

ARX Industry Peers

Company Price Change (%)
Formfactor (FORM)14.30.25 (1.78%)
Ceva (CEVA)41.10.35 (0.86%)
Canadian Natural Resources (CNQ)30.380.16 (0.53%)
Bellatrix (BXE)2.270.04 (1.73%)
Media General (MEG)18.510.29 (1.54%)
Leggett & Platt (LEG)46.410.22 (0.48%)
Special Opportunities Fund (SPE)15.140.03 (0.2%)

Aeroflex Holding historical quotes helps an investor analyze a company's history and do Aeroflex Holding stock analysis . The price and volume changes on a daily basis is provided in the Aeroflex Holding stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 10.5 and 406740 shares of ARX were traded on 12 Sep, 2014. The company's P/S ratio was at a high of 1.57 on 23 Jan, 2012 according to our Aeroflex Holding stock market history data. .