AVIC Airborne Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	12.45	12.49	12.35	12.44	-	1.47%	37,651,173
Nov 14, 2025	12.18	12.35	12.13	12.26	12.26	0.66%	29,102,230
Nov 13, 2025	12.15	12.21	12.13	12.18	12.18	0.16%	16,612,450
Nov 12, 2025	12.22	12.23	12.05	12.16	12.16	-0.65%	23,321,480
Nov 11, 2025	12.29	12.32	12.21	12.24	12.24	-0.41%	20,549,080
Nov 10, 2025	12.30	12.32	12.20	12.29	12.29	0.16%	21,842,730
Nov 7, 2025	12.28	12.32	12.21	12.27	12.27	-0.32%	20,821,290
Nov 6, 2025	12.06	12.38	12.05	12.31	12.31	2.07%	45,036,190
Nov 5, 2025	11.97	12.08	11.95	12.06	12.06	0.25%	20,143,390
Nov 4, 2025	12.14	12.14	12.01	12.03	12.03	-0.99%	24,933,290
Nov 3, 2025	12.11	12.15	12.05	12.15	12.15	0.33%	26,764,260
Oct 31, 2025	12.15	12.26	12.11	12.11	12.11	-0.49%	29,024,270
Oct 30, 2025	12.38	12.40	12.16	12.17	12.17	-1.54%	38,030,720
Oct 29, 2025	12.25	12.39	12.18	12.36	12.36	0.82%	33,673,490
Oct 28, 2025	12.24	12.35	12.13	12.26	12.26	0.25%	31,306,760
Oct 27, 2025	12.30	12.36	12.17	12.23	12.23	-	40,442,740
Oct 24, 2025	12.12	12.55	12.12	12.23	12.23	1.16%	52,282,000
Oct 23, 2025	12.06	12.10	11.92	12.09	12.09	0.25%	23,092,910
Oct 22, 2025	12.20	12.21	12.04	12.06	12.06	-1.31%	26,103,790
Oct 21, 2025	12.25	12.33	12.20	12.22	12.22	-0.24%	25,792,210
Oct 20, 2025	12.33	12.41	12.19	12.25	12.25	-0.24%	27,181,850
Oct 17, 2025	12.66	12.75	12.26	12.28	12.28	-3.23%	43,070,790
Oct 16, 2025	12.67	12.78	12.59	12.69	12.69	0.24%	36,196,130
Oct 15, 2025	12.62	12.80	12.47	12.66	12.66	0.32%	35,762,660
Oct 14, 2025	12.70	12.92	12.60	12.62	12.62	-0.71%	40,948,980
Oct 13, 2025	12.40	12.73	12.35	12.71	12.71	1.11%	44,061,720
Oct 10, 2025	12.67	12.77	12.56	12.57	12.57	-0.87%	34,891,580
Oct 9, 2025	12.60	12.68	12.44	12.68	12.68	0.56%	41,094,430
Sep 30, 2025	12.34	12.62	12.29	12.61	12.61	2.02%	57,639,430
Sep 29, 2025	12.23	12.40	12.10	12.36	12.36	1.06%	37,235,760
Sep 26, 2025	11.97	12.34	11.95	12.23	12.23	2.09%	44,900,800
Sep 25, 2025	12.07	12.07	11.96	11.98	11.98	-0.91%	22,089,490
Sep 24, 2025	12.01	12.12	11.96	12.09	12.09	0.08%	23,041,380
Sep 23, 2025	12.01	12.08	11.77	12.08	12.08	0.67%	29,928,030
Sep 22, 2025	12.05	12.05	11.86	12.00	12.00	-0.33%	24,070,570
Sep 19, 2025	11.84	12.10	11.84	12.04	12.04	1.35%	28,813,860
Sep 18, 2025	11.98	12.10	11.80	11.88	11.88	-1.08%	31,232,310
Sep 17, 2025	12.01	12.09	11.95	12.01	12.01	-	18,809,250
Sep 16, 2025	12.14	12.17	11.93	12.01	12.01	-1.15%	28,150,150
Sep 15, 2025	12.34	12.38	12.13	12.15	12.15	-1.46%	24,510,570
Sep 12, 2025	12.27	12.51	12.16	12.33	12.33	0.49%	38,710,760
Sep 11, 2025	12.13	12.27	12.07	12.27	12.27	0.99%	23,564,090
Sep 10, 2025	12.06	12.42	12.06	12.15	12.15	0.75%	27,343,600
Sep 9, 2025	12.14	12.14	12.01	12.06	12.06	-0.90%	23,407,400
Sep 8, 2025	11.98	12.18	11.92	12.17	12.17	1.67%	36,074,570
Sep 5, 2025	11.85	12.03	11.68	11.97	11.97	1.27%	40,878,190
Sep 4, 2025	12.07	12.09	11.70	11.82	11.82	-2.48%	60,133,970
Sep 3, 2025	12.74	12.75	12.03	12.12	12.12	-4.57%	70,542,750
Sep 2, 2025	12.84	12.85	12.58	12.70	12.70	-1.40%	47,835,520
Sep 1, 2025	13.00	13.05	12.68	12.88	12.88	0.16%	67,960,050