NYSE - Delayed Quote • USD
Embraer S.A. (ERJ)
At close: April 23 at 4:00 PM EDT
After hours: 8:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.14 | 24.65 | 24.07 | 24.28 | 24.28 | 1,576,713 |
Apr 22, 2024 | 23.93 | 24.50 | 23.91 | 24.20 | 24.20 | 2,013,200 |
Apr 19, 2024 | 24.24 | 24.56 | 23.57 | 23.79 | 23.79 | 1,642,100 |
Apr 18, 2024 | 24.28 | 24.51 | 24.09 | 24.22 | 24.22 | 1,375,900 |
Apr 17, 2024 | 24.60 | 24.78 | 24.10 | 24.40 | 24.40 | 1,181,200 |
Apr 16, 2024 | 23.81 | 24.31 | 23.42 | 24.29 | 24.29 | 2,443,600 |
Apr 15, 2024 | 24.64 | 25.12 | 24.11 | 24.15 | 24.15 | 1,607,200 |
Apr 12, 2024 | 25.25 | 25.40 | 24.69 | 24.85 | 24.85 | 1,122,100 |
Apr 11, 2024 | 25.76 | 25.78 | 25.16 | 25.59 | 25.59 | 899,400 |
Apr 10, 2024 | 25.62 | 26.07 | 25.62 | 25.89 | 25.89 | 1,087,800 |
Apr 9, 2024 | 26.01 | 26.08 | 25.49 | 25.98 | 25.98 | 1,416,300 |
Apr 8, 2024 | 25.33 | 25.97 | 25.32 | 25.83 | 25.83 | 983,000 |
Apr 5, 2024 | 25.85 | 25.86 | 25.39 | 25.59 | 25.59 | 925,200 |
Apr 4, 2024 | 26.39 | 26.93 | 25.65 | 25.65 | 25.65 | 2,023,700 |
Apr 3, 2024 | 25.60 | 26.38 | 25.47 | 26.19 | 26.19 | 1,366,700 |
Apr 2, 2024 | 25.96 | 26.15 | 25.42 | 25.87 | 25.87 | 1,661,500 |
Apr 1, 2024 | 26.51 | 26.57 | 25.57 | 25.64 | 25.64 | 1,824,300 |
Mar 28, 2024 | 26.70 | 27.25 | 26.49 | 26.64 | 26.64 | 2,099,000 |
Mar 27, 2024 | 26.67 | 26.80 | 26.42 | 26.65 | 26.65 | 1,645,400 |
Mar 26, 2024 | 26.63 | 26.99 | 26.40 | 26.76 | 26.76 | 1,866,900 |
Mar 25, 2024 | 26.32 | 27.17 | 26.25 | 27.04 | 27.04 | 3,986,400 |
Mar 22, 2024 | 25.80 | 26.92 | 25.79 | 26.73 | 26.73 | 3,869,100 |
Mar 21, 2024 | 24.81 | 24.95 | 24.64 | 24.73 | 24.73 | 2,950,400 |
Mar 20, 2024 | 24.80 | 25.66 | 24.80 | 25.48 | 25.48 | 3,540,800 |
Mar 19, 2024 | 24.12 | 25.22 | 23.95 | 25.07 | 25.07 | 4,158,300 |
Mar 18, 2024 | 23.15 | 23.56 | 22.09 | 23.48 | 23.48 | 5,050,200 |
Mar 15, 2024 | 23.40 | 23.90 | 23.23 | 23.33 | 23.33 | 2,947,800 |
Mar 14, 2024 | 22.20 | 23.59 | 22.04 | 23.48 | 23.48 | 6,082,700 |
Mar 13, 2024 | 21.20 | 21.74 | 21.20 | 21.44 | 21.44 | 1,750,500 |
Mar 12, 2024 | 21.09 | 21.32 | 20.74 | 21.24 | 21.24 | 1,164,500 |
Mar 11, 2024 | 21.36 | 21.38 | 20.94 | 21.24 | 21.24 | 1,020,200 |
Mar 8, 2024 | 21.32 | 21.85 | 21.28 | 21.44 | 21.44 | 1,020,700 |
Mar 7, 2024 | 21.48 | 21.60 | 21.17 | 21.37 | 21.37 | 1,397,300 |
Mar 6, 2024 | 21.35 | 21.64 | 21.05 | 21.62 | 21.62 | 1,973,200 |
Mar 5, 2024 | 21.92 | 21.94 | 21.59 | 21.61 | 21.61 | 1,349,000 |
Mar 4, 2024 | 20.90 | 21.86 | 20.87 | 21.73 | 21.73 | 3,585,600 |
Mar 1, 2024 | 20.62 | 20.87 | 20.04 | 20.85 | 20.85 | 3,270,200 |
Feb 29, 2024 | 19.15 | 19.52 | 19.08 | 19.49 | 19.49 | 1,088,800 |
Feb 28, 2024 | 18.84 | 19.45 | 18.83 | 19.25 | 19.25 | 1,880,300 |
Feb 27, 2024 | 18.53 | 19.37 | 18.40 | 18.95 | 18.95 | 2,877,800 |
Feb 26, 2024 | 18.26 | 18.56 | 18.16 | 18.31 | 18.31 | 842,200 |
Feb 23, 2024 | 18.22 | 18.50 | 18.15 | 18.19 | 18.19 | 515,800 |
Feb 22, 2024 | 18.39 | 18.64 | 18.28 | 18.30 | 18.30 | 580,600 |
Feb 21, 2024 | 18.29 | 18.33 | 18.02 | 18.14 | 18.14 | 536,200 |
Feb 20, 2024 | 18.43 | 18.69 | 18.32 | 18.46 | 18.46 | 1,297,800 |
Feb 16, 2024 | 18.10 | 18.30 | 18.00 | 18.12 | 18.12 | 606,300 |
Feb 15, 2024 | 18.27 | 18.34 | 18.02 | 18.27 | 18.27 | 798,400 |
Feb 14, 2024 | 17.84 | 18.23 | 17.75 | 18.23 | 18.23 | 744,800 |
Feb 13, 2024 | 17.77 | 17.84 | 17.46 | 17.63 | 17.63 | 600,400 |
Feb 12, 2024 | 18.10 | 18.35 | 17.97 | 18.12 | 18.12 | 535,000 |
Feb 9, 2024 | 18.11 | 18.28 | 17.86 | 18.11 | 18.11 | 1,332,200 |
Feb 8, 2024 | 17.36 | 17.60 | 17.19 | 17.59 | 17.59 | 1,132,400 |
Feb 7, 2024 | 17.75 | 17.92 | 17.39 | 17.39 | 17.39 | 1,062,200 |
Feb 6, 2024 | 18.05 | 18.07 | 17.39 | 17.68 | 17.68 | 2,240,200 |
Feb 5, 2024 | 18.15 | 18.20 | 17.67 | 18.16 | 18.16 | 1,042,100 |
Feb 2, 2024 | 17.89 | 18.10 | 17.77 | 17.99 | 17.99 | 1,278,300 |
Feb 1, 2024 | 18.17 | 18.36 | 17.83 | 18.35 | 18.35 | 1,200,700 |
Jan 31, 2024 | 18.50 | 18.85 | 18.36 | 18.41 | 18.41 | 1,577,600 |
Jan 30, 2024 | 18.10 | 18.52 | 17.91 | 18.51 | 18.51 | 1,274,700 |
Jan 29, 2024 | 17.88 | 18.07 | 17.65 | 18.07 | 18.07 | 914,500 |
Jan 26, 2024 | 18.45 | 18.46 | 18.09 | 18.18 | 18.18 | 502,300 |
Jan 25, 2024 | 18.41 | 18.60 | 18.17 | 18.42 | 18.42 | 688,000 |
Jan 24, 2024 | 18.51 | 18.66 | 18.30 | 18.36 | 18.36 | 1,097,100 |
Jan 23, 2024 | 17.61 | 18.14 | 17.57 | 18.13 | 18.13 | 1,066,000 |
Jan 22, 2024 | 17.30 | 17.49 | 17.19 | 17.47 | 17.47 | 891,200 |
Jan 19, 2024 | 17.02 | 17.43 | 16.89 | 17.32 | 17.32 | 830,800 |
Jan 18, 2024 | 17.06 | 17.17 | 16.96 | 17.10 | 17.10 | 930,600 |
Jan 17, 2024 | 17.35 | 17.48 | 17.20 | 17.25 | 17.25 | 663,400 |
Jan 16, 2024 | 17.33 | 17.36 | 17.16 | 17.35 | 17.35 | 1,260,300 |
Jan 12, 2024 | 17.89 | 18.04 | 17.67 | 17.89 | 17.89 | 900,900 |
Jan 11, 2024 | 18.01 | 18.08 | 17.80 | 17.95 | 17.95 | 748,000 |
Jan 10, 2024 | 17.77 | 18.29 | 17.75 | 18.29 | 18.29 | 1,119,800 |
Jan 9, 2024 | 17.71 | 17.76 | 17.52 | 17.56 | 17.56 | 516,900 |
Jan 8, 2024 | 17.51 | 17.84 | 17.50 | 17.78 | 17.78 | 947,900 |
Jan 5, 2024 | 17.31 | 17.52 | 17.30 | 17.50 | 17.50 | 885,400 |
Jan 4, 2024 | 16.96 | 17.50 | 16.88 | 17.25 | 17.25 | 1,268,000 |
Jan 3, 2024 | 17.61 | 17.70 | 17.35 | 17.51 | 17.51 | 1,270,200 |
Jan 2, 2024 | 18.08 | 18.26 | 17.76 | 17.83 | 17.83 | 795,700 |
Dec 29, 2023 | 18.46 | 18.57 | 18.43 | 18.45 | 18.45 | 325,900 |
Dec 28, 2023 | 18.63 | 18.68 | 18.44 | 18.57 | 18.57 | 637,300 |
Dec 27, 2023 | 18.79 | 18.92 | 18.62 | 18.69 | 18.69 | 622,500 |
Dec 26, 2023 | 18.54 | 18.81 | 18.54 | 18.67 | 18.67 | 695,500 |
Dec 22, 2023 | 18.64 | 18.74 | 18.58 | 18.63 | 18.63 | 751,400 |
Dec 21, 2023 | 18.55 | 18.60 | 18.32 | 18.47 | 18.47 | 1,242,300 |
Dec 20, 2023 | 18.61 | 18.68 | 18.19 | 18.20 | 18.20 | 1,359,600 |
Dec 19, 2023 | 18.78 | 19.02 | 18.64 | 18.69 | 18.69 | 2,898,300 |
Dec 18, 2023 | 18.99 | 19.09 | 18.84 | 19.00 | 19.00 | 1,224,000 |
Dec 15, 2023 | 19.33 | 19.40 | 19.12 | 19.22 | 19.22 | 1,249,300 |
Dec 14, 2023 | 19.91 | 20.13 | 19.37 | 19.41 | 19.41 | 1,437,000 |
Dec 13, 2023 | 19.41 | 19.95 | 19.32 | 19.74 | 19.74 | 1,389,300 |
Dec 12, 2023 | 19.14 | 19.31 | 19.05 | 19.24 | 19.24 | 752,900 |
Dec 11, 2023 | 18.94 | 19.25 | 18.94 | 19.23 | 19.23 | 1,618,200 |
Dec 8, 2023 | 18.82 | 18.97 | 18.56 | 18.66 | 18.66 | 982,600 |
Dec 7, 2023 | 19.10 | 19.17 | 18.67 | 18.92 | 18.92 | 1,637,100 |
Dec 6, 2023 | 18.92 | 19.09 | 18.75 | 18.87 | 18.87 | 2,433,700 |
Dec 5, 2023 | 18.68 | 18.92 | 18.58 | 18.79 | 18.79 | 985,900 |
Dec 4, 2023 | 18.70 | 18.95 | 18.49 | 18.54 | 18.54 | 2,107,600 |
Dec 1, 2023 | 18.00 | 18.69 | 17.75 | 18.69 | 18.69 | 3,093,800 |
Nov 30, 2023 | 16.80 | 17.55 | 16.72 | 17.49 | 17.49 | 2,408,100 |
Nov 29, 2023 | 16.25 | 16.68 | 16.25 | 16.46 | 16.46 | 595,600 |
Nov 28, 2023 | 16.48 | 16.54 | 16.26 | 16.30 | 16.30 | 452,600 |
Nov 27, 2023 | 16.43 | 16.49 | 16.25 | 16.48 | 16.48 | 495,200 |
Nov 24, 2023 | 16.20 | 16.32 | 16.15 | 16.28 | 16.28 | 215,600 |
Nov 22, 2023 | 16.40 | 16.48 | 16.27 | 16.32 | 16.32 | 591,300 |
Nov 21, 2023 | 16.37 | 16.52 | 16.09 | 16.10 | 16.10 | 592,700 |
Nov 20, 2023 | 16.29 | 16.49 | 16.25 | 16.46 | 16.46 | 588,300 |
Nov 17, 2023 | 16.10 | 16.27 | 16.02 | 16.19 | 16.19 | 937,600 |
Nov 16, 2023 | 16.27 | 16.43 | 16.07 | 16.15 | 16.15 | 1,351,800 |
Nov 15, 2023 | 16.10 | 16.27 | 15.93 | 16.11 | 16.11 | 719,700 |
Nov 14, 2023 | 15.87 | 16.07 | 15.79 | 16.06 | 16.06 | 1,632,700 |
Nov 13, 2023 | 15.50 | 15.61 | 15.40 | 15.45 | 15.45 | 808,100 |
Nov 10, 2023 | 15.60 | 15.67 | 15.35 | 15.61 | 15.61 | 1,860,700 |
Nov 9, 2023 | 15.71 | 15.75 | 15.16 | 15.17 | 15.17 | 881,400 |
Nov 8, 2023 | 15.28 | 15.57 | 15.23 | 15.47 | 15.47 | 1,364,200 |
Nov 7, 2023 | 15.18 | 15.22 | 14.83 | 15.01 | 15.01 | 1,469,800 |
Nov 6, 2023 | 15.14 | 15.40 | 14.84 | 15.16 | 15.16 | 1,408,500 |
Nov 3, 2023 | 14.97 | 15.25 | 14.94 | 15.15 | 15.15 | 1,390,800 |
Nov 2, 2023 | 14.45 | 14.67 | 14.43 | 14.59 | 14.59 | 514,700 |
Nov 1, 2023 | 14.16 | 14.40 | 14.06 | 14.32 | 14.32 | 473,400 |
Oct 31, 2023 | 13.64 | 13.99 | 13.62 | 13.94 | 13.94 | 498,400 |
Oct 30, 2023 | 13.97 | 14.02 | 13.57 | 13.76 | 13.76 | 770,600 |
Oct 27, 2023 | 14.76 | 14.76 | 13.85 | 13.88 | 13.88 | 967,700 |
Oct 26, 2023 | 14.14 | 14.41 | 14.09 | 14.35 | 14.35 | 550,100 |
Oct 25, 2023 | 14.28 | 14.38 | 14.03 | 14.04 | 14.04 | 817,700 |
Oct 24, 2023 | 14.30 | 14.42 | 14.15 | 14.19 | 14.19 | 805,200 |
Oct 23, 2023 | 13.95 | 14.41 | 13.77 | 14.21 | 14.21 | 791,600 |
Oct 20, 2023 | 14.08 | 14.15 | 13.81 | 14.04 | 14.04 | 1,682,700 |
Oct 19, 2023 | 14.10 | 14.33 | 13.92 | 14.10 | 14.10 | 1,504,400 |
Oct 18, 2023 | 13.91 | 14.28 | 13.74 | 14.06 | 14.06 | 1,007,400 |
Oct 17, 2023 | 13.96 | 14.26 | 13.95 | 14.06 | 14.06 | 849,000 |
Oct 16, 2023 | 13.92 | 14.01 | 13.75 | 13.93 | 13.93 | 1,277,400 |
Oct 13, 2023 | 13.79 | 13.81 | 13.32 | 13.41 | 13.41 | 794,900 |
Oct 12, 2023 | 13.82 | 13.82 | 13.44 | 13.65 | 13.65 | 1,595,400 |
Oct 11, 2023 | 13.80 | 13.94 | 13.69 | 13.84 | 13.84 | 670,900 |
Oct 10, 2023 | 13.34 | 13.81 | 13.30 | 13.72 | 13.72 | 864,800 |
Oct 9, 2023 | 12.86 | 13.13 | 12.76 | 13.12 | 13.12 | 1,054,200 |
Oct 6, 2023 | 12.68 | 13.13 | 12.48 | 12.98 | 12.98 | 832,500 |
Oct 5, 2023 | 13.17 | 13.19 | 12.71 | 12.88 | 12.88 | 873,900 |
Oct 4, 2023 | 13.09 | 13.18 | 12.92 | 13.03 | 13.03 | 793,500 |
Oct 3, 2023 | 13.33 | 13.51 | 13.09 | 13.12 | 13.12 | 1,060,300 |
Oct 2, 2023 | 13.70 | 13.70 | 13.45 | 13.50 | 13.50 | 653,300 |
Sep 29, 2023 | 13.85 | 13.97 | 13.72 | 13.72 | 13.72 | 631,600 |
Sep 28, 2023 | 13.28 | 13.68 | 13.24 | 13.58 | 13.58 | 737,600 |
Sep 27, 2023 | 13.67 | 13.70 | 13.07 | 13.45 | 13.45 | 1,609,100 |
Sep 26, 2023 | 13.80 | 14.03 | 13.66 | 13.68 | 13.68 | 1,005,900 |
Sep 25, 2023 | 14.06 | 14.10 | 13.75 | 13.81 | 13.81 | 1,062,200 |
Sep 22, 2023 | 14.23 | 14.34 | 14.16 | 14.19 | 14.19 | 557,500 |
Sep 21, 2023 | 14.30 | 14.34 | 14.09 | 14.20 | 14.20 | 1,462,700 |
Sep 20, 2023 | 14.72 | 14.98 | 14.70 | 14.71 | 14.71 | 891,800 |
Sep 19, 2023 | 14.72 | 14.72 | 14.36 | 14.40 | 14.40 | 725,300 |
Sep 18, 2023 | 14.76 | 14.83 | 14.57 | 14.69 | 14.69 | 675,100 |
Sep 15, 2023 | 14.64 | 14.88 | 14.55 | 14.66 | 14.66 | 1,354,300 |
Sep 14, 2023 | 14.96 | 14.99 | 14.51 | 14.58 | 14.58 | 1,323,200 |
Sep 13, 2023 | 14.60 | 15.04 | 14.60 | 14.86 | 14.86 | 845,500 |
Sep 12, 2023 | 14.68 | 14.95 | 14.58 | 14.58 | 14.58 | 827,900 |
Sep 11, 2023 | 14.99 | 14.99 | 14.57 | 14.81 | 14.81 | 1,202,500 |
Sep 8, 2023 | 15.16 | 15.18 | 14.72 | 14.81 | 14.81 | 1,065,400 |
Sep 7, 2023 | 15.41 | 15.45 | 14.98 | 15.00 | 15.00 | 891,800 |
Sep 6, 2023 | 15.80 | 15.98 | 15.48 | 15.54 | 15.54 | 605,100 |
Sep 5, 2023 | 15.79 | 15.81 | 15.47 | 15.61 | 15.61 | 797,300 |
Sep 1, 2023 | 15.99 | 16.08 | 15.76 | 15.95 | 15.95 | 901,500 |
Aug 31, 2023 | 15.63 | 15.77 | 15.47 | 15.64 | 15.64 | 773,400 |
Aug 30, 2023 | 15.83 | 16.01 | 15.76 | 15.78 | 15.78 | 1,974,900 |
Aug 29, 2023 | 15.58 | 15.97 | 15.47 | 15.65 | 15.65 | 1,128,100 |
Aug 28, 2023 | 15.29 | 15.58 | 15.26 | 15.49 | 15.49 | 682,100 |
Aug 25, 2023 | 15.15 | 15.33 | 14.96 | 15.14 | 15.14 | 1,410,300 |
Aug 24, 2023 | 15.86 | 15.92 | 15.25 | 15.26 | 15.26 | 1,966,100 |
Aug 23, 2023 | 15.66 | 16.14 | 15.66 | 15.93 | 15.93 | 2,612,900 |
Aug 22, 2023 | 15.37 | 15.54 | 15.13 | 15.46 | 15.46 | 1,326,600 |
Aug 21, 2023 | 14.89 | 15.07 | 14.72 | 15.05 | 15.05 | 964,700 |
Aug 18, 2023 | 14.76 | 15.13 | 14.75 | 15.05 | 15.05 | 1,305,200 |
Aug 17, 2023 | 14.70 | 14.84 | 14.33 | 14.79 | 14.79 | 2,197,100 |
Aug 16, 2023 | 14.36 | 14.72 | 14.17 | 14.64 | 14.64 | 1,647,400 |
Aug 15, 2023 | 14.59 | 14.77 | 14.35 | 14.58 | 14.58 | 1,362,900 |
Aug 14, 2023 | 15.48 | 15.61 | 14.11 | 14.68 | 14.68 | 3,349,700 |
Aug 11, 2023 | 14.94 | 15.01 | 14.72 | 14.96 | 14.96 | 1,820,000 |
Aug 10, 2023 | 14.98 | 15.05 | 14.66 | 14.76 | 14.76 | 1,067,200 |
Aug 9, 2023 | 14.65 | 14.77 | 14.46 | 14.70 | 14.70 | 967,000 |
Aug 8, 2023 | 14.56 | 14.78 | 14.48 | 14.75 | 14.75 | 1,299,400 |
Aug 7, 2023 | 14.15 | 14.65 | 14.14 | 14.62 | 14.62 | 1,664,100 |
Aug 4, 2023 | 15.24 | 15.45 | 14.37 | 14.41 | 14.41 | 2,224,500 |
Aug 3, 2023 | 15.35 | 15.45 | 15.00 | 15.01 | 15.01 | 1,512,100 |
Aug 2, 2023 | 15.53 | 15.59 | 15.25 | 15.55 | 15.55 | 1,365,600 |
Aug 1, 2023 | 15.68 | 16.04 | 15.44 | 15.66 | 15.66 | 1,190,800 |
Jul 31, 2023 | 15.56 | 15.74 | 15.45 | 15.64 | 15.64 | 727,500 |
Jul 28, 2023 | 15.38 | 15.62 | 15.30 | 15.52 | 15.52 | 855,500 |
Jul 27, 2023 | 15.50 | 15.54 | 15.15 | 15.31 | 15.31 | 1,347,800 |
Jul 26, 2023 | 15.47 | 15.63 | 15.08 | 15.44 | 15.44 | 1,395,200 |
Jul 25, 2023 | 15.58 | 15.60 | 15.21 | 15.30 | 15.30 | 1,420,600 |
Jul 24, 2023 | 15.11 | 15.55 | 14.91 | 15.52 | 15.52 | 1,571,200 |
Jul 21, 2023 | 14.53 | 14.77 | 14.36 | 14.69 | 14.69 | 1,579,000 |
Jul 20, 2023 | 14.62 | 14.70 | 14.28 | 14.32 | 14.32 | 1,379,500 |
Jul 19, 2023 | 14.38 | 14.65 | 14.34 | 14.56 | 14.56 | 1,058,900 |
Jul 18, 2023 | 14.32 | 14.71 | 14.27 | 14.45 | 14.45 | 946,600 |
Jul 17, 2023 | 14.39 | 14.64 | 14.31 | 14.56 | 14.56 | 1,269,300 |
Jul 14, 2023 | 14.90 | 14.92 | 14.55 | 14.55 | 14.55 | 843,100 |
Jul 13, 2023 | 14.81 | 15.19 | 14.77 | 15.00 | 15.00 | 1,072,100 |
Jul 12, 2023 | 14.99 | 15.06 | 14.69 | 14.70 | 14.70 | 1,510,400 |
Jul 11, 2023 | 14.56 | 14.85 | 14.53 | 14.82 | 14.82 | 773,700 |
Jul 10, 2023 | 14.96 | 15.03 | 14.80 | 14.80 | 14.80 | 1,291,400 |
Jul 7, 2023 | 15.16 | 15.29 | 15.00 | 15.00 | 15.00 | 709,600 |
Jul 6, 2023 | 15.25 | 15.35 | 14.94 | 15.09 | 15.09 | 1,064,400 |
Jul 5, 2023 | 15.06 | 15.57 | 14.90 | 15.47 | 15.47 | 985,100 |
Jul 3, 2023 | 15.56 | 15.61 | 15.28 | 15.31 | 15.31 | 667,600 |
Jun 30, 2023 | 15.43 | 15.56 | 15.39 | 15.46 | 15.46 | 1,010,400 |
Jun 29, 2023 | 15.04 | 15.27 | 15.01 | 15.22 | 15.22 | 1,282,500 |
Jun 28, 2023 | 14.64 | 15.04 | 14.62 | 15.02 | 15.02 | 1,464,500 |
Jun 27, 2023 | 14.33 | 14.57 | 14.15 | 14.55 | 14.55 | 1,972,800 |
Jun 26, 2023 | 14.46 | 14.53 | 14.10 | 14.29 | 14.29 | 1,882,500 |
Jun 23, 2023 | 14.34 | 14.57 | 14.22 | 14.43 | 14.43 | 1,245,700 |
Jun 22, 2023 | 14.60 | 14.67 | 14.27 | 14.54 | 14.54 | 2,050,800 |
Jun 21, 2023 | 15.65 | 15.67 | 14.88 | 14.97 | 14.97 | 3,360,800 |
Jun 20, 2023 | 16.72 | 16.80 | 15.99 | 16.03 | 16.03 | 2,431,300 |
Jun 16, 2023 | 16.77 | 16.86 | 16.51 | 16.62 | 16.62 | 1,366,200 |
Jun 15, 2023 | 16.97 | 17.14 | 16.81 | 17.08 | 17.08 | 2,197,900 |
Jun 14, 2023 | 16.62 | 16.87 | 16.50 | 16.81 | 16.81 | 1,480,700 |
Jun 13, 2023 | 16.50 | 16.65 | 16.34 | 16.43 | 16.43 | 1,589,200 |
Jun 12, 2023 | 16.03 | 16.15 | 15.76 | 16.10 | 16.10 | 1,393,200 |
Jun 9, 2023 | 15.79 | 16.16 | 15.79 | 15.93 | 15.93 | 941,700 |
Jun 8, 2023 | 15.56 | 15.85 | 15.45 | 15.77 | 15.77 | 978,100 |
Jun 7, 2023 | 16.04 | 16.04 | 15.53 | 15.56 | 15.56 | 976,000 |
Jun 6, 2023 | 15.67 | 16.07 | 15.66 | 15.89 | 15.89 | 1,339,200 |
Jun 5, 2023 | 15.75 | 15.97 | 15.54 | 15.63 | 15.63 | 1,443,600 |
Jun 2, 2023 | 15.96 | 16.04 | 15.62 | 15.65 | 15.65 | 1,461,000 |
Jun 1, 2023 | 15.04 | 15.58 | 15.01 | 15.50 | 15.50 | 1,359,000 |
May 31, 2023 | 15.14 | 15.19 | 14.49 | 14.88 | 14.88 | 1,483,000 |
May 30, 2023 | 14.90 | 15.04 | 14.73 | 14.85 | 14.85 | 1,545,600 |
May 26, 2023 | 14.52 | 14.81 | 14.46 | 14.79 | 14.79 | 1,478,400 |
May 25, 2023 | 14.25 | 14.43 | 14.16 | 14.31 | 14.31 | 1,136,300 |
May 24, 2023 | 14.30 | 14.30 | 13.89 | 13.98 | 13.98 | 1,322,200 |
May 23, 2023 | 14.42 | 14.55 | 14.19 | 14.20 | 14.20 | 904,700 |
May 22, 2023 | 14.51 | 14.58 | 14.37 | 14.47 | 14.47 | 891,400 |
May 19, 2023 | 14.48 | 14.59 | 14.37 | 14.38 | 14.38 | 718,600 |
May 18, 2023 | 14.74 | 14.77 | 14.37 | 14.52 | 14.52 | 1,761,600 |
May 17, 2023 | 14.57 | 14.73 | 14.54 | 14.60 | 14.60 | 1,425,300 |
May 16, 2023 | 14.55 | 14.67 | 14.29 | 14.36 | 14.36 | 1,166,800 |
May 15, 2023 | 14.22 | 14.44 | 13.93 | 14.42 | 14.42 | 1,684,900 |
May 12, 2023 | 14.42 | 14.84 | 13.98 | 14.30 | 14.30 | 4,357,400 |
May 11, 2023 | 13.50 | 13.75 | 13.46 | 13.72 | 13.72 | 1,351,500 |
May 10, 2023 | 13.48 | 13.65 | 13.24 | 13.55 | 13.55 | 2,353,900 |
May 9, 2023 | 12.87 | 13.19 | 12.83 | 13.13 | 13.13 | 2,022,100 |
May 8, 2023 | 13.18 | 13.28 | 12.93 | 12.99 | 12.99 | 2,274,300 |
May 5, 2023 | 13.31 | 13.43 | 12.91 | 13.28 | 13.28 | 3,332,000 |
May 4, 2023 | 14.52 | 14.53 | 13.21 | 13.52 | 13.52 | 4,223,300 |
May 3, 2023 | 15.22 | 15.22 | 14.86 | 14.86 | 14.86 | 1,367,800 |
May 2, 2023 | 15.20 | 15.29 | 15.00 | 15.16 | 15.16 | 1,358,600 |
May 1, 2023 | 15.28 | 15.60 | 15.24 | 15.33 | 15.33 | 922,000 |
Apr 28, 2023 | 15.25 | 15.58 | 15.19 | 15.45 | 15.45 | 1,954,900 |
Apr 27, 2023 | 15.52 | 15.52 | 14.91 | 15.32 | 15.32 | 1,802,900 |
Apr 26, 2023 | 15.59 | 15.65 | 15.30 | 15.47 | 15.47 | 1,865,400 |
Apr 25, 2023 | 15.62 | 15.70 | 15.44 | 15.56 | 15.56 | 910,000 |
Apr 24, 2023 | 15.91 | 16.14 | 15.86 | 15.91 | 15.91 | 1,018,900 |
Related Tickers
EVEX Eve Holding, Inc.
5.04
-2.14%
EADSY Airbus SE
43.58
+1.33%
DRS Leonardo DRS, Inc.
21.31
+1.72%
CAE CAE Inc.
19.09
+2.97%
SPR Spirit AeroSystems Holdings, Inc.
32.13
-2.34%
MRCY Mercury Systems, Inc.
27.44
-0.29%
TXT Textron Inc.
95.28
+1.61%
KTOS Kratos Defense & Security Solutions, Inc.
17.84
+0.06%
HEI HEICO Corporation
204.82
+2.71%
HWM Howmet Aerospace Inc.
64.76
+2.91%