AVIC Airborne Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	10.73	10.94	10.62	10.73	10.73	-0.32%	24,510,780
Jun 9, 2026	10.86	10.90	10.66	10.81	10.76	-0.28%	26,633,630
Jun 8, 2026	11.01	11.12	10.75	10.84	10.79	-2.95%	37,697,350
Jun 5, 2026	11.03	11.39	10.99	11.17	11.12	1.18%	39,923,520
Jun 4, 2026	11.06	11.09	10.90	11.04	10.99	-0.81%	32,642,340
Jun 3, 2026	11.18	11.32	11.09	11.13	11.08	-0.71%	28,869,330
Jun 2, 2026	11.30	11.35	11.12	11.21	11.16	-1.23%	21,784,110
Jun 1, 2026	11.16	11.37	11.12	11.35	11.30	1.89%	33,749,760
May 29, 2026	11.42	11.46	11.10	11.14	11.09	-2.37%	36,858,550
May 28, 2026	11.30	11.48	11.26	11.41	11.36	0.44%	27,867,350
May 27, 2026	11.65	11.70	11.34	11.36	11.31	-2.66%	35,034,320
May 26, 2026	11.80	11.86	11.46	11.67	11.62	-1.60%	41,337,940
May 25, 2026	11.80	11.98	11.73	11.86	11.81	0.59%	29,775,510
May 22, 2026	11.81	11.88	11.69	11.79	11.74	-0.08%	32,989,560
May 21, 2026	12.06	12.21	11.80	11.80	11.75	-1.99%	42,522,440
May 20, 2026	12.12	12.18	11.97	12.04	11.99	-1.63%	29,321,980
May 19, 2026	12.20	12.25	11.94	12.24	12.19	0.33%	43,682,360
May 18, 2026	12.36	12.47	12.09	12.20	12.15	-1.69%	46,565,920
May 15, 2026	12.95	13.02	12.36	12.41	12.36	-4.17%	68,524,250
May 14, 2026	13.54	13.54	12.93	12.95	12.89	-4.36%	56,542,220
May 13, 2026	13.40	13.59	13.33	13.54	13.48	0.52%	45,494,610
May 12, 2026	13.67	13.67	13.29	13.47	13.41	-1.75%	59,287,940
May 11, 2026	13.73	13.81	13.55	13.71	13.65	0.37%	58,346,690
May 8, 2026	13.24	13.67	13.17	13.66	13.60	3.02%	69,946,660
May 7, 2026	13.30	13.33	13.15	13.26	13.20	-0.15%	35,345,350
May 6, 2026	13.25	13.35	13.18	13.28	13.22	2.15%	52,974,260
Apr 30, 2026	12.95	13.10	12.94	13.00	12.94	0.08%	37,347,350
Apr 29, 2026	12.90	13.05	12.88	12.99	12.93	0.46%	28,040,020
Apr 28, 2026	13.15	13.28	12.89	12.93	12.87	-0.46%	47,444,620
Apr 27, 2026	12.83	12.99	12.71	12.99	12.93	0.70%	30,053,240
Apr 24, 2026	13.09	13.10	12.85	12.90	12.85	-1.75%	29,864,440
Apr 23, 2026	13.23	13.37	13.07	13.13	13.07	-0.68%	37,459,840
Apr 22, 2026	13.24	13.25	13.12	13.22	13.16	-0.15%	27,723,810
Apr 21, 2026	13.43	13.52	13.18	13.24	13.18	-1.19%	36,643,290
Apr 20, 2026	13.20	13.45	13.20	13.40	13.34	1.21%	40,257,720
Apr 17, 2026	13.24	13.28	13.08	13.24	13.18	-0.23%	32,256,260
Apr 16, 2026	13.26	13.37	13.18	13.27	13.21	0.08%	32,477,520
Apr 15, 2026	13.31	13.53	13.23	13.26	13.20	0.15%	52,147,670
Apr 14, 2026	13.12	13.25	13.06	13.24	13.18	1.53%	40,320,630
Apr 13, 2026	12.90	13.12	12.87	13.04	12.98	0.46%	32,230,580
Apr 10, 2026	13.00	13.13	12.94	12.98	12.92	0.46%	34,853,410
Apr 9, 2026	13.06	13.09	12.85	12.92	12.87	-2.12%	33,310,580
Apr 8, 2026	12.98	13.25	12.95	13.20	13.14	3.69%	39,190,810
Apr 7, 2026	12.71	12.80	12.66	12.73	12.68	0.16%	21,513,940
Apr 3, 2026	12.94	12.98	12.69	12.71	12.66	-1.55%	26,997,980
Apr 2, 2026	13.07	13.14	12.83	12.91	12.86	-1.22%	28,739,300
Apr 1, 2026	13.20	13.25	12.97	13.07	13.01	0.54%	30,538,680
Mar 31, 2026	13.05	13.36	12.98	13.00	12.94	-0.31%	40,677,140
Mar 30, 2026	12.76	13.08	12.73	13.04	12.98	0.62%	39,849,570
Mar 27, 2026	12.71	13.02	12.65	12.96	12.90	0.93%	26,747,710