Avicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.44	34.52	33.93	33.93	-	-1.39%	3,660,784
Mar 19, 2026	34.97	35.05	34.36	34.41	34.41	-2.36%	9,997,100
Mar 18, 2026	35.21	35.33	34.90	35.24	35.24	-	7,310,782
Mar 17, 2026	35.66	35.77	35.20	35.24	35.24	-1.15%	7,106,054
Mar 16, 2026	35.79	35.84	35.42	35.65	35.65	-0.31%	7,447,601
Mar 13, 2026	36.22	36.28	35.68	35.76	35.76	-1.27%	8,484,576
Mar 12, 2026	36.83	36.89	36.15	36.22	36.22	-1.66%	10,488,430
Mar 11, 2026	37.47	37.47	36.76	36.83	36.83	-1.42%	9,331,519
Mar 10, 2026	36.96	37.98	36.96	37.36	37.36	1.49%	8,407,750
Mar 9, 2026	37.50	37.80	36.50	36.81	36.81	-2.64%	13,773,100
Mar 6, 2026	37.07	38.44	36.88	37.81	37.81	2.05%	14,602,350
Mar 5, 2026	37.51	37.83	36.86	37.05	37.05	-1.25%	9,852,823
Mar 4, 2026	36.72	37.74	36.72	37.52	37.52	1.21%	11,606,630
Mar 3, 2026	38.69	38.75	36.95	37.07	37.07	-4.80%	18,206,505
Mar 2, 2026	39.17	39.30	38.40	38.94	38.94	0.49%	16,523,533
Feb 27, 2026	38.89	39.08	38.38	38.75	38.75	-0.69%	10,037,640
Feb 26, 2026	38.47	39.26	38.27	39.02	39.02	1.64%	13,787,430
Feb 25, 2026	38.45	38.74	38.25	38.39	38.39	-0.39%	8,031,749
Feb 24, 2026	37.99	38.75	37.98	38.54	38.54	1.50%	13,678,240
Feb 13, 2026	37.44	38.37	37.41	37.97	37.97	1.04%	11,572,190
Feb 12, 2026	37.39	37.80	37.13	37.58	37.58	-0.08%	6,011,733
Feb 11, 2026	37.55	38.07	37.54	37.61	37.61	0.16%	7,684,440
Feb 10, 2026	37.15	37.94	36.72	37.55	37.55	1.21%	8,916,582
Feb 9, 2026	37.24	37.36	36.89	37.10	37.10	0.54%	5,853,297
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