AVIC Airborne Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	12.06	12.21	12.05	12.14	-	0.83%	16,545,115
May 20, 2026	12.12	12.18	11.97	12.04	12.04	-1.63%	29,321,980
May 19, 2026	12.20	12.25	11.94	12.24	12.24	0.33%	43,682,360
May 18, 2026	12.36	12.47	12.09	12.20	12.20	-1.69%	46,565,920
May 15, 2026	12.95	13.02	12.36	12.41	12.41	-4.17%	68,524,250
May 14, 2026	13.54	13.54	12.93	12.95	12.95	-4.36%	56,542,220
May 13, 2026	13.40	13.59	13.33	13.54	13.54	0.52%	45,494,610
May 12, 2026	13.67	13.67	13.29	13.47	13.47	-1.75%	59,287,940
May 11, 2026	13.73	13.81	13.55	13.71	13.71	0.37%	58,346,690
May 8, 2026	13.24	13.67	13.17	13.66	13.66	3.02%	69,946,660
May 7, 2026	13.30	13.33	13.15	13.26	13.26	-0.15%	35,345,350
May 6, 2026	13.25	13.35	13.18	13.28	13.28	2.15%	52,974,260
Apr 30, 2026	12.95	13.10	12.94	13.00	13.00	0.08%	37,347,350
Apr 29, 2026	12.90	13.05	12.88	12.99	12.99	0.46%	28,040,020
Apr 28, 2026	13.15	13.28	12.89	12.93	12.93	-0.46%	47,444,620
Apr 27, 2026	12.83	12.99	12.71	12.99	12.99	0.70%	30,053,240
Apr 24, 2026	13.09	13.10	12.85	12.90	12.90	-1.75%	29,864,440
Apr 23, 2026	13.23	13.37	13.07	13.13	13.13	-0.68%	37,459,840
Apr 22, 2026	13.24	13.25	13.12	13.22	13.22	-0.15%	27,723,810
Apr 21, 2026	13.43	13.52	13.18	13.24	13.24	-1.19%	36,643,290
Apr 20, 2026	13.20	13.45	13.20	13.40	13.40	1.21%	40,257,720
Apr 17, 2026	13.24	13.28	13.08	13.24	13.24	-0.23%	32,256,260
Apr 16, 2026	13.26	13.37	13.18	13.27	13.27	0.08%	32,477,520
Apr 15, 2026	13.31	13.53	13.23	13.26	13.26	0.15%	52,147,670
Apr 14, 2026	13.12	13.25	13.06	13.24	13.24	1.53%	40,320,630
Apr 13, 2026	12.90	13.12	12.87	13.04	13.04	0.46%	32,230,580
Apr 10, 2026	13.00	13.13	12.94	12.98	12.98	0.46%	34,853,410
Apr 9, 2026	13.06	13.09	12.85	12.92	12.92	-2.12%	33,310,580
Apr 8, 2026	12.98	13.25	12.95	13.20	13.20	3.69%	39,190,810
Apr 7, 2026	12.71	12.80	12.66	12.73	12.73	0.16%	21,513,940
Apr 3, 2026	12.94	12.98	12.69	12.71	12.71	-1.55%	26,997,980
Apr 2, 2026	13.07	13.14	12.83	12.91	12.91	-1.22%	28,739,300
Apr 1, 2026	13.20	13.25	12.97	13.07	13.07	0.54%	30,538,680
Mar 31, 2026	13.05	13.36	12.98	13.00	13.00	-0.31%	40,677,140
Mar 30, 2026	12.76	13.08	12.73	13.04	13.04	0.62%	39,849,570
Mar 27, 2026	12.71	13.02	12.65	12.96	12.96	0.93%	26,747,710
Mar 26, 2026	13.06	13.06	12.78	12.84	12.84	-1.76%	31,500,340
Mar 25, 2026	12.99	13.11	12.85	13.07	13.07	1.08%	46,248,380
Mar 24, 2026	12.80	12.95	12.68	12.93	12.93	3.03%	40,599,960
Mar 23, 2026	12.95	13.02	12.50	12.55	12.55	-4.85%	56,296,910
Mar 20, 2026	13.56	13.63	13.17	13.19	13.19	-2.22%	36,400,800
Mar 19, 2026	13.70	13.75	13.44	13.49	13.49	-3.16%	42,321,920
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%	59,812,260
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