Avicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	31.57	31.88	31.36	31.56	31.28	0.25%	9,516,950
May 8, 2026	30.98	31.53	30.84	31.48	31.20	1.42%	12,041,370
May 7, 2026	31.35	31.40	30.73	31.04	30.77	-0.80%	9,933,658
May 6, 2026	31.18	31.47	31.13	31.29	31.01	0.26%	8,495,050
Apr 30, 2026	31.61	31.77	31.19	31.21	30.93	-1.58%	8,637,130
Apr 29, 2026	31.68	31.80	31.59	31.71	31.43	0.09%	6,901,338
Apr 28, 2026	32.60	32.60	31.58	31.68	31.40	-4.69%	13,559,440
Apr 27, 2026	33.20	33.30	32.86	33.24	32.95	-0.03%	4,308,692
Apr 24, 2026	33.70	33.72	33.20	33.25	32.96	-1.36%	4,991,700
Apr 23, 2026	33.75	34.14	33.62	33.71	33.41	-0.21%	5,672,230
Apr 22, 2026	33.80	33.82	33.57	33.78	33.48	-0.27%	4,491,630
Apr 21, 2026	34.21	34.27	33.81	33.87	33.57	-0.96%	4,567,841
Apr 20, 2026	34.08	34.33	34.02	34.20	33.90	0.41%	5,251,301
Apr 17, 2026	34.13	34.16	33.78	34.06	33.76	-0.18%	4,345,593
Apr 16, 2026	34.08	34.35	33.95	34.12	33.82	0.03%	4,743,702
Apr 15, 2026	34.18	34.54	34.08	34.11	33.81	-0.03%	5,327,651
Apr 14, 2026	33.86	34.12	33.75	34.12	33.82	1.10%	5,386,810
Apr 13, 2026	33.48	33.85	33.35	33.75	33.45	0.24%	4,690,433
Apr 10, 2026	33.54	33.87	33.53	33.67	33.37	0.69%	5,027,812
Apr 9, 2026	33.85	33.85	33.40	33.44	33.14	-1.91%	5,684,876
Apr 8, 2026	33.64	34.10	33.64	34.09	33.79	2.37%	7,422,301
Apr 7, 2026	33.50	33.50	33.18	33.30	33.01	-0.42%	3,727,100
Apr 3, 2026	33.65	33.68	33.33	33.44	33.14	-0.51%	3,922,300
Apr 2, 2026	33.74	33.96	33.50	33.61	33.31	-0.68%	5,326,400
Apr 1, 2026	34.05	34.22	33.58	33.84	33.54	0.24%	7,717,412
Mar 31, 2026	34.02	34.43	33.61	33.76	33.46	-1.32%	8,065,672
Mar 30, 2026	33.36	34.54	33.28	34.21	33.91	2.55%	10,355,120
Mar 27, 2026	32.83	33.47	32.81	33.36	33.07	0.39%	3,814,700