Avicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.45	37.70	36.90	36.90	36.90	-2.10%	9,689,600
Feb 5, 2026	37.88	38.33	37.56	37.69	37.69	-0.58%	7,841,527
Feb 4, 2026	36.82	38.64	36.77	37.91	37.91	2.60%	15,094,968
Feb 3, 2026	36.12	37.20	36.10	36.95	36.95	3.07%	9,972,971
Feb 2, 2026	36.47	36.83	35.82	35.85	35.85	-2.05%	9,854,037
Jan 30, 2026	37.54	37.83	36.30	36.60	36.60	-2.84%	11,110,400
Jan 29, 2026	37.96	38.23	37.57	37.67	37.67	-1.00%	8,640,802
Jan 28, 2026	38.50	38.66	37.89	38.05	38.05	-1.30%	9,161,449
Jan 27, 2026	37.80	38.63	37.25	38.55	38.55	2.07%	13,478,350
Jan 26, 2026	38.33	38.45	37.54	37.77	37.77	-1.51%	11,845,500
Jan 23, 2026	38.70	38.73	38.21	38.35	38.35	-0.90%	11,622,720
Jan 22, 2026	37.69	38.95	37.60	38.70	38.70	2.54%	16,728,240
Jan 21, 2026	37.58	38.08	37.48	37.74	37.74	0.13%	10,031,392
Jan 20, 2026	37.64	38.97	37.40	37.69	37.69	-0.42%	15,069,600
Jan 19, 2026	36.64	38.15	36.38	37.85	37.85	3.25%	19,381,630
Jan 16, 2026	37.23	37.30	36.55	36.66	36.66	-1.45%	10,884,110
Jan 15, 2026	36.96	37.40	36.78	37.20	37.20	0.19%	10,920,000
Jan 14, 2026	37.59	37.99	36.88	37.13	37.13	-1.46%	21,005,250
Jan 13, 2026	38.61	38.79	37.55	37.68	37.68	-3.51%	23,143,420
Jan 12, 2026	38.88	39.16	38.33	39.05	39.05	2.33%	27,570,259
Jan 9, 2026	38.22	38.88	37.81	38.16	38.16	0.08%	26,354,370
Jan 8, 2026	36.70	38.21	36.67	38.13	38.13	3.53%	26,090,940
Jan 7, 2026	37.06	37.17	36.62	36.83	36.83	-0.65%	12,045,500
Jan 6, 2026	36.29	37.17	36.18	37.07	37.07	1.95%	16,551,140
Jan 5, 2026	36.68	36.77	35.96	36.36	36.36	0.64%	13,070,350
Dec 31, 2025	35.75	36.33	35.65	36.13	36.13	1.06%	11,211,950
Dec 30, 2025	35.98	36.15	35.65	35.75	35.75	-0.56%	7,682,698
Dec 29, 2025	35.60	36.08	35.48	35.95	35.95	0.87%	8,119,272
Dec 26, 2025	35.79	35.85	35.41	35.64	35.64	-0.59%	8,262,102
Dec 25, 2025	35.36	35.95	35.28	35.85	35.85	1.36%	10,306,930
Dec 24, 2025	35.12	35.48	35.03	35.37	35.37	0.71%	6,447,801
Dec 23, 2025	35.26	35.50	35.05	35.12	35.12	-0.40%	5,083,714
Dec 22, 2025	35.55	35.58	35.22	35.26	35.26	-0.56%	6,471,905
Dec 19, 2025	35.22	35.63	35.20	35.46	35.46	0.68%	7,318,495
Dec 18, 2025	34.86	35.50	34.80	35.22	35.22	0.60%	6,751,324
Dec 17, 2025	34.94	35.21	34.59	35.01	35.01	-0.37%	5,659,470
Dec 16, 2025	35.30	35.31	34.43	35.14	35.14	0.11%	8,470,750
Dec 15, 2025	34.81	35.41	34.76	35.10	35.10	0.63%	7,514,542
Dec 12, 2025	34.63	34.99	34.55	34.88	34.88	0.78%	5,254,187
Dec 11, 2025	34.96	35.17	34.61	34.61	34.61	-0.69%	4,534,073
Dec 10, 2025	34.82	34.93	34.55	34.85	34.85	-0.09%	4,718,201
Dec 9, 2025	35.20	35.29	34.85	34.88	34.88	-1.27%	7,116,100
Dec 8, 2025	35.49	35.70	35.33	35.33	35.33	-0.06%	7,260,200
Dec 5, 2025	35.15	35.38	34.91	35.35	35.35	0.48%	4,892,264
Dec 4, 2025	35.11	35.25	35.03	35.18	35.18	0.17%	3,721,144
Dec 3, 2025	35.10	35.30	34.98	35.12	35.12	0.03%	4,596,860
Dec 2, 2025	35.45	35.45	35.10	35.11	35.11	-1.01%	4,894,458
Dec 1, 2025	35.41	35.55	35.35	35.47	35.47	0.14%	5,824,986
Nov 28, 2025	35.29	35.45	35.12	35.42	35.42	0.60%	5,113,085
Nov 27, 2025	35.68	35.76	35.13	35.21	35.21	-1.23%	6,837,171