Avicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	24.51	25.30	24.50	25.25	25.25	2.60%	6,069,242
Jul 14, 2026	24.57	24.66	24.34	24.61	24.61	0.04%	5,135,525
Jul 13, 2026	25.41	25.49	24.51	24.60	24.60	-3.19%	7,491,125
Jul 10, 2026	24.96	26.19	24.55	25.41	25.41	1.64%	9,158,111
Jul 9, 2026	24.99	25.09	24.56	25.00	25.00	-	5,370,829
Jul 8, 2026	25.16	25.31	24.87	25.00	25.00	-0.68%	4,412,694
Jul 7, 2026	25.90	26.08	25.16	25.17	25.17	-2.93%	4,697,588
Jul 6, 2026	26.21	26.51	25.87	25.93	25.93	-1.07%	5,014,797
Jul 3, 2026	25.45	26.30	25.45	26.21	26.21	3.23%	7,286,984
Jul 2, 2026	25.41	25.77	25.34	25.39	25.39	-0.63%	5,290,200
Jul 1, 2026	25.30	25.89	25.22	25.55	25.55	1.03%	6,408,334
Jun 30, 2026	24.90	25.33	24.88	25.29	25.29	1.12%	6,009,475
Jun 29, 2026	24.88	25.22	24.36	25.01	25.01	0.44%	6,662,810
Jun 26, 2026	25.48	25.48	24.77	24.90	24.90	-2.66%	7,367,464
Jun 25, 2026	25.59	25.89	25.29	25.58	25.58	-0.66%	6,682,805
Jun 24, 2026	26.35	26.35	25.58	25.75	25.75	-2.13%	7,269,940
Jun 23, 2026	26.72	27.06	26.28	26.31	26.31	-2.19%	6,296,386
Jun 22, 2026	26.78	26.98	26.02	26.90	26.90	0.15%	8,413,487
Jun 18, 2026	27.08	27.36	26.71	26.86	26.86	-1.07%	5,664,127
Jun 17, 2026	27.56	27.68	27.03	27.15	27.15	-1.91%	6,444,023
Jun 16, 2026	28.28	28.28	27.61	27.68	27.68	-2.16%	7,768,731
Jun 15, 2026	28.24	28.44	27.90	28.29	28.29	-0.84%	9,867,235
Jun 12, 2026	27.36	28.65	27.36	28.53	28.53	4.70%	15,043,950
Jun 11, 2026	27.53	27.66	26.95	27.25	27.25	-1.62%	7,435,924
Jun 10, 2026	27.00	28.20	26.85	27.70	27.70	2.59%	10,443,270
Jun 9, 2026	26.90	27.13	26.62	27.00	27.00	0.63%	5,778,637
Jun 8, 2026	26.70	27.28	26.46	26.83	26.83	-0.48%	7,783,289
Jun 5, 2026	26.76	27.34	26.56	26.96	26.96	1.09%	6,907,746
Jun 4, 2026	26.80	26.88	26.43	26.67	26.67	-0.64%	5,403,397
Jun 3, 2026	27.58	27.70	26.95	27.08	26.84	-2.38%	9,176,023
Jun 2, 2026	27.63	27.88	27.39	27.74	27.50	0.11%	6,916,484
Jun 1, 2026	27.88	28.37	27.46	27.71	27.47	1.13%	8,807,301
May 29, 2026	27.95	28.00	27.38	27.40	27.16	-1.58%	8,611,500
May 28, 2026	27.90	28.28	27.69	27.84	27.59	-0.43%	5,988,693
May 27, 2026	28.38	28.79	27.89	27.96	27.71	-0.75%	8,305,314
May 26, 2026	28.14	28.17	27.80	28.17	27.92	0.11%	5,493,051
May 25, 2026	27.96	28.30	27.90	28.14	27.89	0.21%	6,097,775
May 22, 2026	28.79	28.82	27.78	28.08	27.83	-2.09%	11,302,200
May 21, 2026	29.15	29.49	28.60	28.68	28.43	-1.41%	8,065,097
May 20, 2026	29.87	29.87	28.94	29.09	28.83	-2.61%	8,649,130
May 19, 2026	29.74	29.99	29.50	29.87	29.61	0.07%	6,903,719
May 18, 2026	30.05	30.27	29.76	29.85	29.59	-1.16%	6,083,460
May 15, 2026	30.56	30.67	30.07	30.20	29.93	-1.15%	6,758,474
May 14, 2026	31.25	31.31	30.46	30.55	30.28	-2.21%	8,695,841
May 13, 2026	31.27	31.39	30.98	31.24	30.96	-0.19%	5,805,057
May 12, 2026	31.57	31.62	31.03	31.30	31.02	-0.82%	7,323,903