AVIC Airborne Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.85	12.03	11.68	11.97	11.97	1.27%	40,878,198
Sep 4, 2025	12.07	12.09	11.70	11.82	11.82	-2.48%	60,133,973
Sep 3, 2025	12.74	12.75	12.03	12.12	12.12	-4.57%	70,542,756
Sep 2, 2025	12.84	12.85	12.58	12.70	12.70	-1.40%	47,835,525
Sep 1, 2025	13.00	13.05	12.68	12.88	12.88	0.16%	67,960,056
Aug 29, 2025	12.53	12.87	12.46	12.86	12.86	2.63%	84,443,891
Aug 28, 2025	12.36	12.53	12.11	12.53	12.53	1.29%	49,334,371
Aug 27, 2025	12.67	12.74	12.36	12.37	12.37	-2.21%	48,275,463
Aug 26, 2025	12.70	12.72	12.57	12.65	12.65	-0.55%	41,084,672
Aug 25, 2025	12.60	12.74	12.55	12.72	12.72	1.19%	61,580,410
Aug 22, 2025	12.42	12.59	12.34	12.57	12.57	1.21%	41,486,565
Aug 21, 2025	12.42	12.49	12.38	12.42	12.42	0.16%	36,697,674
Aug 20, 2025	12.29	12.42	12.23	12.40	12.40	0.73%	31,765,061
Aug 19, 2025	12.44	12.44	12.30	12.31	12.31	-0.81%	33,349,264
Aug 18, 2025	12.30	12.46	12.30	12.41	12.41	0.98%	40,092,672
Aug 15, 2025	12.26	12.36	12.26	12.29	12.29	0.08%	31,579,436
Aug 14, 2025	12.47	12.51	12.23	12.28	12.28	-1.29%	45,998,634
Aug 13, 2025	12.45	12.59	12.42	12.44	12.44	-0.08%	41,239,540
Aug 12, 2025	12.62	12.62	12.42	12.45	12.45	-1.35%	43,289,395
Aug 11, 2025	12.69	12.77	12.62	12.62	12.62	-0.24%	35,985,295
Aug 8, 2025	12.63	12.71	12.59	12.65	12.65	-0.24%	29,632,372
Aug 7, 2025	12.80	12.83	12.63	12.68	12.68	-0.70%	38,847,288
Aug 6, 2025	12.51	12.88	12.47	12.77	12.77	2.16%	59,908,249
Aug 5, 2025	12.54	12.74	12.49	12.50	12.50	-0.40%	42,294,861
Aug 4, 2025	12.25	12.57	12.21	12.55	12.55	1.70%	47,753,248
Aug 1, 2025	12.57	12.58	12.32	12.34	12.34	-1.67%	46,243,122
Jul 31, 2025	12.80	12.84	12.48	12.55	12.55	-1.34%	69,033,606
Jul 30, 2025	12.55	13.03	12.54	12.72	12.72	2.25%	113,202,954
Jul 29, 2025	12.38	12.45	12.28	12.44	12.44	0.48%	32,135,450
Jul 28, 2025	12.30	12.49	12.26	12.38	12.38	1.06%	37,078,039
Jul 25, 2025	12.35	12.39	12.21	12.25	12.25	-0.81%	29,349,391
Jul 24, 2025	12.08	12.54	12.07	12.35	12.35	2.15%	41,067,478
Jul 23, 2025	12.27	12.30	12.07	12.09	12.09	-1.39%	37,167,402
Jul 22, 2025	12.29	12.38	12.22	12.26	12.26	-	39,962,293
Jul 21, 2025	12.22	12.33	12.18	12.26	12.26	0.41%	37,245,493
Jul 18, 2025	12.16	12.25	12.08	12.21	12.21	0.66%	41,075,308
Jul 17, 2025	11.92	12.16	11.89	12.13	12.13	2.19%	54,887,956
Jul 16, 2025	11.91	11.99	11.84	11.87	11.87	-0.59%	18,679,699
Jul 15, 2025	11.90	11.94	11.83	11.94	11.94	0.34%	22,720,169
Jul 14, 2025	11.93	12.00	11.90	11.90	11.90	-0.17%	22,635,617
Jul 11, 2025	11.83	12.01	11.83	11.92	11.92	0.68%	30,565,962
Jul 10, 2025	11.86	11.89	11.80	11.84	11.84	-0.42%	29,562,215
Jul 9, 2025	11.93	12.06	11.87	11.89	11.89	-0.25%	30,108,171
Jul 8, 2025	11.92	11.95	11.89	11.92	11.92	0.08%	20,885,329
Jul 7, 2025	11.88	11.99	11.88	11.91	11.91	-0.17%	16,930,893
Jul 4, 2025	11.94	12.04	11.85	11.93	11.93	-0.08%	24,929,484
Jul 3, 2025	11.93	12.07	11.90	11.94	11.94	0.17%	23,358,494
Jul 2, 2025	12.02	12.03	11.87	11.92	11.92	-0.83%	33,200,148
Jul 1, 2025	12.10	12.10	11.92	12.02	12.02	-0.33%	44,630,076
Jun 30, 2025	11.85	12.13	11.82	12.06	12.06	2.20%	58,327,332