Avicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	36.08	36.49	35.99	36.48	36.48	0.91%	7,415,341
Sep 10, 2025	36.11	36.40	36.09	36.15	36.15	0.08%	6,033,849
Sep 9, 2025	36.72	36.72	35.97	36.12	36.12	-1.53%	11,451,987
Sep 8, 2025	36.54	36.72	36.30	36.68	36.68	0.38%	8,029,550
Sep 5, 2025	36.52	36.66	36.13	36.54	36.54	0.41%	9,596,669
Sep 4, 2025	37.02	37.06	36.12	36.39	36.39	-1.83%	12,327,343
Sep 3, 2025	39.45	39.48	37.01	37.07	37.07	-5.41%	20,150,663
Sep 2, 2025	39.85	39.85	38.83	39.19	39.19	-1.66%	12,847,257
Sep 1, 2025	40.02	40.06	39.21	39.85	39.85	-1.43%	16,703,886
Aug 29, 2025	40.00	40.44	39.77	40.43	40.43	0.97%	12,079,199
Aug 28, 2025	39.40	40.07	38.96	40.04	40.04	0.81%	13,001,008
Aug 27, 2025	40.68	40.76	39.66	39.72	39.72	-2.34%	12,885,550
Aug 26, 2025	40.42	40.88	40.29	40.67	40.67	0.07%	10,998,344
Aug 25, 2025	40.39	40.88	40.20	40.64	40.64	0.84%	17,395,168
Aug 22, 2025	39.60	40.30	39.34	40.30	40.30	1.97%	15,583,904
Aug 21, 2025	39.20	39.85	39.20	39.52	39.52	0.48%	11,468,277
Aug 20, 2025	39.02	39.48	38.98	39.33	39.33	0.59%	9,585,093
Aug 19, 2025	39.58	39.65	39.04	39.10	39.10	-1.51%	10,704,755
Aug 18, 2025	39.18	39.80	39.18	39.70	39.70	1.40%	11,081,617
Aug 15, 2025	38.90	39.17	38.82	39.15	39.15	0.64%	7,929,910
Aug 14, 2025	39.74	39.84	38.90	38.90	38.90	-2.06%	12,953,261
Aug 13, 2025	39.65	39.95	39.53	39.72	39.72	0.23%	9,907,230
Aug 12, 2025	40.01	40.15	39.44	39.63	39.63	-0.95%	10,199,343
Aug 11, 2025	39.91	40.28	39.50	40.01	40.01	0.45%	10,471,828
Aug 8, 2025	39.90	40.20	39.74	39.83	39.83	-0.30%	9,039,924
Aug 7, 2025	40.57	40.58	39.80	39.95	39.95	-1.50%	14,371,222
Aug 6, 2025	40.12	41.00	40.12	40.56	40.56	0.72%	16,646,187
Aug 5, 2025	40.77	40.77	40.11	40.27	40.27	-1.27%	15,877,200
Aug 4, 2025	40.11	41.50	39.82	40.79	40.79	3.87%	25,706,942
Aug 1, 2025	39.48	39.69	39.03	39.27	39.27	-0.78%	9,861,878
Jul 31, 2025	39.55	39.92	39.41	39.58	39.58	-0.20%	8,966,108
Jul 30, 2025	40.10	40.68	39.42	39.66	39.66	-0.83%	14,373,399
Jul 29, 2025	39.36	40.03	39.28	39.99	39.99	1.29%	12,775,750
Jul 28, 2025	39.43	39.69	39.23	39.48	39.48	0.13%	7,927,182
Jul 25, 2025	39.49	39.65	39.33	39.43	39.43	-0.13%	6,645,072
Jul 24, 2025	38.91	39.55	38.82	39.48	39.48	1.49%	9,106,975
Jul 23, 2025	39.15	39.29	38.82	38.90	38.90	-1.02%	7,992,830
Jul 22, 2025	39.44	39.89	39.14	39.30	39.30	-0.38%	9,347,038
Jul 21, 2025	39.44	39.59	39.13	39.45	39.45	0.03%	8,744,465
Jul 18, 2025	39.10	39.50	38.98	39.44	39.44	0.64%	9,116,194
Jul 17, 2025	38.44	39.36	38.37	39.19	39.19	2.14%	10,267,357
Jul 16, 2025	38.35	38.59	38.25	38.37	38.37	-0.05%	3,252,381
Jul 15, 2025	38.45	38.67	38.25	38.39	38.39	-0.42%	5,390,944
Jul 14, 2025	38.78	38.82	38.47	38.55	38.55	-0.31%	5,287,845
Jul 11, 2025	38.32	38.77	38.28	38.67	38.67	0.76%	7,017,378
Jul 10, 2025	38.10	38.42	37.90	38.38	38.38	0.44%	5,870,900
Jul 9, 2025	38.41	38.82	38.18	38.21	38.21	-0.47%	6,447,800
Jul 8, 2025	38.25	38.46	38.19	38.39	38.39	0.29%	6,041,300
Jul 7, 2025	38.13	38.44	38.10	38.28	38.28	-0.13%	5,556,709
Jul 4, 2025	38.44	38.65	38.17	38.33	38.33	-0.49%	7,527,481