AVIC Airborne Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.56	13.63	13.17	13.19	13.19	-2.22%	36,400,803
Mar 19, 2026	13.70	13.75	13.44	13.49	13.49	-3.16%	42,321,929
Mar 18, 2026	13.72	13.95	13.70	13.93	13.93	1.31%	36,095,340
Mar 17, 2026	14.12	14.19	13.73	13.75	13.75	-2.41%	44,820,330
Mar 16, 2026	14.20	14.20	13.93	14.09	14.09	-0.77%	42,313,610
Mar 13, 2026	14.45	14.47	14.15	14.20	14.20	-2.61%	55,004,390
Mar 12, 2026	14.90	14.92	14.48	14.58	14.58	-2.54%	65,053,830
Mar 11, 2026	15.29	15.36	14.95	14.96	14.96	-2.16%	59,812,267
Mar 10, 2026	15.28	15.70	15.20	15.29	15.29	0.72%	50,763,370
Mar 9, 2026	15.35	15.45	14.88	15.18	15.18	-2.44%	66,637,930
Mar 6, 2026	14.95	16.12	14.84	15.56	15.56	3.73%	105,267,800
Mar 5, 2026	15.10	15.28	14.83	15.00	15.00	0.07%	52,407,990
Mar 4, 2026	14.64	15.15	14.59	14.99	14.99	1.01%	61,007,837
Mar 3, 2026	16.03	16.04	14.79	14.84	14.84	-7.65%	131,588,800
Mar 2, 2026	16.34	16.48	15.85	16.07	16.07	-0.43%	106,865,400
Feb 27, 2026	16.24	16.56	16.07	16.14	16.14	-1.16%	84,547,350
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