AVIC Airborne Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.24	16.56	16.07	16.12	-	-1.29%	72,810,141
Feb 26, 2026	16.13	16.48	15.88	16.33	16.33	1.11%	84,925,440
Feb 25, 2026	16.19	16.26	16.05	16.15	16.15	-0.31%	62,411,817
Feb 24, 2026	16.14	16.40	15.92	16.20	16.20	0.87%	86,628,274
Feb 13, 2026	15.53	16.30	15.47	16.06	16.06	2.55%	124,063,100
Feb 12, 2026	15.25	15.76	15.18	15.66	15.66	2.29%	70,942,730
Feb 11, 2026	15.60	15.68	15.31	15.31	15.31	-1.86%	57,558,940
Feb 10, 2026	15.55	15.80	15.16	15.60	15.60	0.71%	54,387,020
Feb 9, 2026	15.74	15.82	15.44	15.49	15.49	0.58%	52,305,870
Feb 6, 2026	15.79	15.93	15.36	15.40	15.40	-3.21%	68,907,247
Feb 5, 2026	15.80	16.27	15.70	15.91	15.91	-0.31%	73,501,000
Feb 4, 2026	15.60	16.48	15.54	15.96	15.96	1.79%	97,948,530
Feb 3, 2026	15.19	15.86	15.09	15.68	15.68	4.60%	90,210,178
Feb 2, 2026	15.55	15.67	14.98	14.99	14.99	-3.41%	91,808,262
Jan 30, 2026	16.26	16.31	15.16	15.52	15.52	-4.84%	123,019,200
Jan 29, 2026	15.90	16.73	15.85	16.31	16.31	2.13%	153,086,300
Jan 28, 2026	16.40	16.89	15.92	15.97	15.97	-2.74%	127,941,300
Jan 27, 2026	15.80	16.56	15.78	16.42	16.42	3.47%	149,545,200
Jan 26, 2026	16.36	16.45	15.85	15.87	15.87	-3.70%	149,862,200
Jan 23, 2026	16.77	16.88	16.25	16.48	16.48	-0.42%	188,726,900
Jan 22, 2026	15.58	16.88	15.58	16.55	16.55	5.95%	227,293,900
Jan 21, 2026	15.64	15.95	15.42	15.62	15.62	-0.51%	122,882,000
Jan 20, 2026	15.96	16.26	15.42	15.70	15.70	-0.70%	214,307,700
Jan 19, 2026	14.35	15.81	14.31	15.81	15.81	10.02%	174,366,705
Jan 16, 2026	14.82	14.96	14.30	14.37	14.37	-2.64%	105,982,200
Jan 15, 2026	15.02	15.15	14.60	14.76	14.76	-3.21%	138,890,100
Jan 14, 2026	14.90	15.79	14.90	15.25	15.25	2.28%	218,517,100
Jan 13, 2026	16.50	16.50	14.88	14.91	14.91	-9.75%	265,864,600
Jan 12, 2026	15.66	16.97	15.66	16.52	16.52	6.51%	275,884,720
Jan 9, 2026	16.17	16.28	15.23	15.51	15.51	0.65%	328,888,400
Jan 8, 2026	13.95	15.41	13.91	15.41	15.41	9.99%	281,359,200
Jan 7, 2026	14.05	14.45	13.86	14.01	14.01	-1.06%	130,441,200
Jan 6, 2026	13.49	14.26	13.38	14.16	14.16	4.73%	143,916,385
Jan 5, 2026	13.57	13.67	13.33	13.52	13.52	0.75%	100,639,222
Dec 31, 2025	13.14	13.49	13.12	13.42	13.42	1.74%	90,794,300
Dec 30, 2025	13.23	13.56	13.08	13.19	13.19	-0.23%	94,596,790
Dec 29, 2025	13.19	13.33	13.14	13.22	13.22	-	59,085,450
Dec 26, 2025	13.35	13.35	13.06	13.22	13.22	-0.90%	83,109,900
Dec 25, 2025	12.91	13.44	12.90	13.34	13.34	2.85%	110,446,000
Dec 24, 2025	12.76	13.02	12.72	12.97	12.97	1.01%	57,331,204
Dec 23, 2025	12.95	13.25	12.80	12.84	12.84	-0.93%	71,865,294
Dec 22, 2025	13.12	13.14	12.93	12.96	12.96	-1.22%	63,642,042
Dec 19, 2025	12.88	13.27	12.86	13.12	13.12	1.71%	90,106,630
Dec 18, 2025	12.61	13.17	12.59	12.90	12.90	1.57%	95,874,270
Dec 17, 2025	12.84	12.95	12.51	12.70	12.70	-1.01%	66,479,530
Dec 16, 2025	12.69	12.98	12.45	12.83	12.83	0.63%	87,691,470
Dec 15, 2025	12.73	12.92	12.56	12.75	12.75	0.55%	71,319,710
Dec 12, 2025	12.58	12.71	12.47	12.68	12.68	1.04%	49,165,040
Dec 11, 2025	12.48	12.74	12.43	12.55	12.55	0.40%	52,663,950
Dec 10, 2025	12.40	12.55	12.38	12.50	12.50	0.56%	30,730,813