Avicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.43	27.46	27.11	27.11	27.11	-0.80%	2,317,042
Sep 22, 2026	27.58	27.81	27.32	27.33	27.33	-0.87%	3,266,333
Sep 21, 2026	27.06	27.88	27.04	27.57	27.57	1.92%	5,094,024
Sep 18, 2026	27.30	27.30	26.93	27.05	27.05	0.15%	3,329,848
Sep 17, 2026	26.95	27.25	26.85	27.01	27.01	0.22%	3,066,952
Sep 16, 2026	26.93	27.07	26.57	26.95	26.95	-0.26%	4,589,209
Sep 15, 2026	27.30	27.44	26.88	27.02	27.02	-1.17%	3,969,521
Sep 14, 2026	28.04	28.20	27.31	27.34	27.34	-2.50%	6,017,633
Sep 11, 2026	28.00	28.26	27.74	28.04	28.04	-0.28%	6,564,463
Sep 10, 2026	28.00	28.34	27.85	28.12	28.12	-	6,188,110
Sep 9, 2026	27.80	28.44	27.80	28.12	28.12	0.75%	6,278,821
Sep 8, 2026	27.42	28.05	27.41	27.91	27.91	1.75%	5,691,061
Sep 7, 2026	27.95	28.00	27.40	27.43	27.43	-1.86%	5,799,943
Sep 4, 2026	27.90	28.23	27.88	27.95	27.95	0.07%	5,994,030
Sep 3, 2026	27.66	28.06	27.50	27.93	27.93	0.87%	7,360,174
Sep 2, 2026	27.71	27.95	27.61	27.69	27.69	-0.32%	6,018,751
Sep 1, 2026	27.54	27.91	27.46	27.78	27.78	0.94%	6,022,934
Aug 31, 2026	27.55	27.81	27.46	27.52	27.52	-0.40%	5,779,147
Aug 28, 2026	27.09	27.85	27.00	27.63	27.63	1.99%	8,497,304
Aug 27, 2026	27.60	27.69	26.77	27.09	27.09	-2.62%	10,156,970
Aug 26, 2026	27.17	27.94	27.09	27.82	27.82	2.28%	8,963,590
Aug 25, 2026	26.92	27.24	26.88	27.20	27.20	0.93%	5,792,918
Aug 24, 2026	26.45	27.00	26.42	26.95	26.95	1.58%	7,434,597
Aug 21, 2026	26.49	26.57	26.22	26.53	26.53	0.08%	3,764,835
Aug 20, 2026	25.75	26.74	25.75	26.51	26.51	2.71%	6,892,100
Aug 19, 2026	26.31	26.38	25.78	25.81	25.81	-1.68%	5,810,184
Aug 18, 2026	26.84	26.85	26.16	26.25	26.25	-2.27%	6,334,362
Aug 17, 2026	26.75	27.00	26.54	26.86	26.86	0.41%	4,823,100
Aug 14, 2026	26.60	27.20	26.52	26.75	26.75	0.60%	6,973,900
Aug 13, 2026	26.80	26.91	26.58	26.59	26.59	-0.97%	4,004,000
Aug 12, 2026	26.72	26.93	26.56	26.85	26.85	0.34%	3,974,200
Aug 11, 2026	26.86	27.10	26.56	26.76	26.76	-0.85%	5,428,748
Aug 10, 2026	26.30	27.03	26.20	26.99	26.99	2.47%	7,822,257
Aug 7, 2026	26.32	26.41	26.14	26.34	26.34	-0.34%	4,717,078
Aug 6, 2026	26.66	26.76	26.17	26.43	26.43	-0.90%	6,448,440
Aug 5, 2026	26.84	26.95	26.57	26.67	26.67	-0.56%	5,644,500
Aug 4, 2026	27.27	27.38	26.78	26.82	26.82	-1.58%	7,042,083
Aug 3, 2026	26.79	27.31	26.79	27.25	27.25	1.38%	5,483,618
Jul 31, 2026	26.78	27.03	26.70	26.88	26.88	-0.59%	8,401,423
Jul 30, 2026	26.60	27.08	26.60	27.04	27.04	1.16%	6,920,241
Jul 29, 2026	26.19	26.92	26.15	26.73	26.73	2.81%	9,667,183
Jul 28, 2026	26.14	26.43	25.88	26.00	26.00	-0.54%	5,503,534
Jul 27, 2026	25.80	26.30	25.70	26.14	26.14	1.28%	5,492,535
Jul 24, 2026	26.30	26.65	25.81	25.81	25.81	-2.20%	6,577,601
Jul 23, 2026	25.89	26.45	25.80	26.39	26.39	1.73%	6,655,009
Jul 22, 2026	25.90	25.97	25.37	25.94	25.94	0.08%	6,792,883
Jul 21, 2026	25.66	26.46	25.66	25.92	25.92	0.54%	10,604,601
Jul 20, 2026	25.35	25.87	25.21	25.78	25.78	2.14%	8,398,382
Jul 17, 2026	25.22	25.88	25.10	25.24	25.24	-0.47%	7,419,412
Jul 16, 2026	25.22	25.61	25.10	25.36	25.36	0.44%	5,589,420