Avicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	29.15	29.49	29.06	29.11	-	0.07%	5,727,100
May 20, 2026	29.87	29.87	28.94	29.09	29.09	-2.61%	8,649,130
May 19, 2026	29.74	29.99	29.50	29.87	29.87	0.07%	6,903,719
May 18, 2026	30.05	30.27	29.76	29.85	29.85	-1.16%	6,083,460
May 15, 2026	30.56	30.67	30.07	30.20	30.20	-1.15%	6,758,474
May 14, 2026	31.25	31.31	30.46	30.55	30.55	-2.21%	8,695,841
May 13, 2026	31.27	31.39	30.98	31.24	31.24	-0.19%	5,805,057
May 12, 2026	31.57	31.62	31.03	31.30	31.30	-0.82%	7,323,903
May 11, 2026	31.57	31.88	31.36	31.56	31.56	0.25%	9,516,950
May 8, 2026	30.98	31.53	30.84	31.48	31.48	1.42%	12,041,370
May 7, 2026	31.35	31.40	30.73	31.04	31.04	-0.80%	9,933,658
May 6, 2026	31.18	31.47	31.13	31.29	31.29	0.26%	8,495,050
Apr 30, 2026	31.61	31.77	31.19	31.21	31.21	-1.58%	8,637,130
Apr 29, 2026	31.68	31.80	31.59	31.71	31.71	0.09%	6,901,338
Apr 28, 2026	32.60	32.60	31.58	31.68	31.68	-4.69%	13,559,440
Apr 27, 2026	33.20	33.30	32.86	33.24	33.24	-0.03%	4,308,692
Apr 24, 2026	33.70	33.72	33.20	33.25	33.25	-1.36%	4,991,700
Apr 23, 2026	33.75	34.14	33.62	33.71	33.71	-0.21%	5,672,230
Apr 22, 2026	33.80	33.82	33.57	33.78	33.78	-0.27%	4,491,630
Apr 21, 2026	34.21	34.27	33.81	33.87	33.87	-0.96%	4,567,841
Apr 20, 2026	34.08	34.33	34.02	34.20	34.20	0.41%	5,251,301
Apr 17, 2026	34.13	34.16	33.78	34.06	34.06	-0.18%	4,345,593
Apr 16, 2026	34.08	34.35	33.95	34.12	34.12	0.03%	4,743,702
Apr 15, 2026	34.18	34.54	34.08	34.11	34.11	-0.03%	5,327,651
Apr 14, 2026	33.86	34.12	33.75	34.12	34.12	1.10%	5,386,810
Apr 13, 2026	33.48	33.85	33.35	33.75	33.75	0.24%	4,690,433
Apr 10, 2026	33.54	33.87	33.53	33.67	33.67	0.69%	5,027,812
Apr 9, 2026	33.85	33.85	33.40	33.44	33.44	-1.91%	5,684,876
Apr 8, 2026	33.64	34.10	33.64	34.09	34.09	2.37%	7,422,301
Apr 7, 2026	33.50	33.50	33.18	33.30	33.30	-0.42%	3,727,100
Apr 3, 2026	33.65	33.68	33.33	33.44	33.44	-0.51%	3,922,300
Apr 2, 2026	33.74	33.96	33.50	33.61	33.61	-0.68%	5,326,400
Apr 1, 2026	34.05	34.22	33.58	33.84	33.84	0.24%	7,717,412
Mar 31, 2026	34.02	34.43	33.61	33.76	33.76	-1.32%	8,065,672
Mar 30, 2026	33.36	34.54	33.28	34.21	34.21	2.55%	10,355,120
Mar 27, 2026	32.83	33.47	32.81	33.36	33.36	0.39%	3,814,700
Mar 26, 2026	33.45	33.58	32.94	33.23	33.23	-0.92%	5,580,140
Mar 25, 2026	33.00	33.58	32.98	33.54	33.54	1.48%	6,541,273
Mar 24, 2026	32.80	33.10	32.42	33.05	33.05	2.39%	8,039,865
Mar 23, 2026	33.33	33.35	32.20	32.28	32.28	-4.27%	11,037,040
Mar 20, 2026	34.44	34.52	33.66	33.72	33.72	-2.01%	10,068,020
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