Avicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	25.97	26.75	25.80	26.60	26.60	2.54%	7,338,094
Nov 2, 2026	25.64	26.25	25.25	25.94	25.94	1.13%	7,367,929
Oct 30, 2026	25.60	26.13	25.49	25.65	25.65	-0.66%	5,653,289
Oct 29, 2026	25.98	26.05	25.15	25.82	25.82	-2.01%	9,069,195
Oct 28, 2026	26.34	26.49	26.09	26.35	26.35	0.08%	3,804,322
Oct 27, 2026	27.35	27.46	26.33	26.33	26.33	-3.62%	5,710,200
Oct 26, 2026	26.98	27.36	26.80	27.32	27.32	0.92%	5,576,621
Oct 23, 2026	26.49	27.09	26.18	27.07	27.07	1.58%	5,991,086
Oct 22, 2026	27.03	27.09	26.62	26.65	26.65	-1.44%	5,138,500
Oct 21, 2026	27.28	27.47	27.02	27.04	27.04	-1.13%	5,297,701
Oct 20, 2026	27.82	27.88	27.06	27.35	27.35	-2.46%	9,129,384
Oct 19, 2026	27.54	28.10	27.40	28.04	28.04	2.04%	10,790,022
Oct 16, 2026	26.58	27.78	26.58	27.48	27.48	4.09%	10,320,495
Oct 15, 2026	27.07	27.17	26.29	26.40	26.40	-3.19%	6,024,079
Oct 14, 2026	27.11	27.54	26.89	27.27	27.27	0.22%	5,213,001
Oct 13, 2026	26.30	27.27	26.11	27.21	27.21	3.15%	8,172,116
Oct 12, 2026	26.55	26.88	26.22	26.38	26.38	-0.72%	4,419,519
Oct 9, 2026	26.70	26.98	26.39	26.57	26.57	-0.45%	4,524,968
Oct 8, 2026	27.12	27.39	26.62	26.69	26.69	-1.37%	3,989,958
Sep 30, 2026	26.73	27.14	26.63	27.06	27.06	1.73%	3,739,639
Sep 29, 2026	26.70	26.92	26.42	26.60	26.60	-0.71%	3,221,466
Sep 28, 2026	27.01	27.43	26.62	26.79	26.79	-0.15%	4,231,446
Sep 24, 2026	27.13	27.13	26.75	26.83	26.83	-1.03%	3,184,900
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