AVIC Airborne Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	12.59	12.86	12.56	12.63	12.63	0.64%	65,469,767
Dec 5, 2025	12.31	12.55	12.28	12.55	12.55	2.03%	45,172,100
Dec 4, 2025	12.33	12.55	12.30	12.30	12.30	-0.57%	41,741,587
Dec 3, 2025	12.36	12.47	12.19	12.37	12.35	-0.08%	35,839,780
Dec 2, 2025	12.32	12.44	12.26	12.38	12.36	0.32%	37,606,140
Dec 1, 2025	12.15	12.35	12.12	12.34	12.32	1.82%	47,101,150
Nov 28, 2025	11.94	12.14	11.92	12.12	12.10	1.59%	24,779,220
Nov 27, 2025	12.02	12.08	11.93	11.93	11.91	-0.91%	29,804,730
Nov 26, 2025	12.40	12.41	12.03	12.04	12.02	-3.06%	55,124,690
Nov 25, 2025	12.35	12.45	12.32	12.42	12.40	-	37,696,630
Nov 24, 2025	12.04	12.44	12.04	12.42	12.40	3.16%	48,964,890
Nov 21, 2025	12.17	12.29	11.92	12.04	12.02	-2.11%	40,346,350
Nov 20, 2025	12.40	12.41	12.26	12.30	12.28	-1.13%	32,207,670
Nov 19, 2025	12.30	12.54	12.30	12.44	12.42	1.22%	46,088,780
Nov 18, 2025	12.43	12.45	12.27	12.29	12.27	-1.44%	30,244,010
Nov 17, 2025	12.45	12.49	12.35	12.47	12.45	1.71%	52,077,460
Nov 14, 2025	12.18	12.35	12.13	12.26	12.24	0.66%	29,102,230
Nov 13, 2025	12.15	12.21	12.13	12.18	12.16	0.16%	16,612,450
Nov 12, 2025	12.22	12.23	12.05	12.16	12.14	-0.65%	23,321,480
Nov 11, 2025	12.29	12.32	12.21	12.24	12.22	-0.41%	20,549,080
Nov 10, 2025	12.30	12.32	12.20	12.29	12.27	0.16%	21,842,730
Nov 7, 2025	12.28	12.32	12.21	12.27	12.25	-0.32%	20,821,290
Nov 6, 2025	12.06	12.38	12.05	12.31	12.29	2.07%	45,036,190
Nov 5, 2025	11.97	12.08	11.95	12.06	12.04	0.25%	20,143,390
Nov 4, 2025	12.14	12.14	12.01	12.03	12.01	-0.99%	24,933,290
Nov 3, 2025	12.11	12.15	12.05	12.15	12.13	0.33%	26,764,260
Oct 31, 2025	12.15	12.26	12.11	12.11	12.09	-0.49%	29,024,270
Oct 30, 2025	12.38	12.40	12.16	12.17	12.15	-1.54%	38,030,720
Oct 29, 2025	12.25	12.39	12.18	12.36	12.34	0.82%	33,673,490
Oct 28, 2025	12.24	12.35	12.13	12.26	12.24	0.25%	31,306,760
Oct 27, 2025	12.30	12.36	12.17	12.23	12.21	-	40,442,740
Oct 24, 2025	12.12	12.55	12.12	12.23	12.21	1.16%	52,282,000
Oct 23, 2025	12.06	12.10	11.92	12.09	12.07	0.25%	23,092,910
Oct 22, 2025	12.20	12.21	12.04	12.06	12.04	-1.31%	26,103,790
Oct 21, 2025	12.25	12.33	12.20	12.22	12.20	-0.24%	25,792,210
Oct 20, 2025	12.33	12.41	12.19	12.25	12.23	-0.24%	27,181,850
Oct 17, 2025	12.66	12.75	12.26	12.28	12.26	-3.23%	43,070,790
Oct 16, 2025	12.67	12.78	12.59	12.69	12.67	0.24%	36,196,130
Oct 15, 2025	12.62	12.80	12.47	12.66	12.64	0.32%	35,762,660
Oct 14, 2025	12.70	12.92	12.60	12.62	12.60	-0.71%	40,948,980
Oct 13, 2025	12.40	12.73	12.35	12.71	12.69	1.11%	44,061,720
Oct 10, 2025	12.67	12.77	12.56	12.57	12.55	-0.87%	34,891,580
Oct 9, 2025	12.60	12.68	12.44	12.68	12.66	0.56%	41,094,430
Sep 30, 2025	12.34	12.62	12.29	12.61	12.59	2.02%	57,639,430
Sep 29, 2025	12.23	12.40	12.10	12.36	12.34	1.06%	37,235,760
Sep 26, 2025	11.97	12.34	11.95	12.23	12.21	2.09%	44,900,800
Sep 25, 2025	12.07	12.07	11.96	11.98	11.96	-0.91%	22,089,490
Sep 24, 2025	12.01	12.12	11.96	12.09	12.07	0.08%	23,041,380
Sep 23, 2025	12.01	12.08	11.77	12.08	12.06	0.67%	29,928,030
Sep 22, 2025	12.05	12.05	11.86	12.00	11.98	-0.33%	24,070,570