AVIC Airborne Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	12.58	12.72	12.40	12.43	12.43	-1.58%	46,367,790
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