Avicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	35.69	36.30	35.65	36.24	36.24	1.37%	9,703,639
Sep 29, 2025	35.56	35.84	35.15	35.75	35.75	0.48%	5,973,204
Sep 26, 2025	35.25	35.91	35.19	35.58	35.58	0.59%	6,759,100
Sep 25, 2025	35.51	35.57	35.31	35.37	35.37	-0.81%	5,674,883
Sep 24, 2025	35.08	35.67	35.02	35.66	35.66	1.16%	7,131,777
Sep 23, 2025	35.93	35.97	34.93	35.25	35.25	-1.89%	11,628,582
Sep 22, 2025	36.14	36.15	35.78	35.93	35.93	-0.42%	5,664,473
Sep 19, 2025	35.76	36.24	35.76	36.08	36.08	0.84%	7,495,075
Sep 18, 2025	36.00	36.25	35.66	35.78	35.78	-0.78%	10,522,600
Sep 17, 2025	36.05	36.15	35.79	36.06	36.06	-0.03%	8,435,922
Sep 16, 2025	36.27	36.31	35.84	36.07	36.07	-0.52%	8,780,863
Sep 15, 2025	36.53	36.57	36.21	36.26	36.26	-0.25%	5,915,514
Sep 12, 2025	36.47	36.59	36.34	36.35	36.35	-0.36%	6,444,271
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