AVIC Airborne Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	11.34	11.37	11.17	11.17	11.17	-1.24%	21,682,680
Aug 12, 2026	11.31	11.33	11.27	11.31	11.31	0.09%	15,488,780
Aug 11, 2026	11.40	11.44	11.30	11.30	11.30	-2.08%	25,137,050
Aug 10, 2026	11.32	11.55	11.26	11.54	11.54	2.03%	34,633,240
Aug 7, 2026	11.36	11.39	11.21	11.31	11.31	-0.79%	24,024,055
Aug 6, 2026	11.50	11.53	11.33	11.40	11.40	-1.30%	28,496,182
Aug 5, 2026	11.44	11.60	11.39	11.55	11.55	0.96%	31,109,799
Aug 4, 2026	11.50	11.53	11.39	11.44	11.44	-0.61%	25,581,400
Aug 3, 2026	11.32	11.57	11.29	11.51	11.51	1.50%	32,274,770
Jul 31, 2026	11.30	11.38	11.26	11.34	11.34	0.44%	28,187,027
Jul 30, 2026	11.19	11.32	11.16	11.29	11.29	0.44%	29,642,901
Jul 29, 2026	11.09	11.24	11.09	11.24	11.24	1.35%	27,044,120
Jul 28, 2026	11.17	11.19	11.06	11.09	11.09	-1.60%	26,514,780
Jul 27, 2026	11.17	11.27	11.08	11.27	11.27	0.36%	32,794,219
Jul 24, 2026	11.23	11.53	11.22	11.23	11.23	-0.80%	41,019,620
Jul 23, 2026	11.21	11.33	11.17	11.32	11.32	0.80%	29,386,937
Jul 22, 2026	11.21	11.31	11.15	11.23	11.23	-0.44%	21,962,880
Jul 21, 2026	11.07	11.30	11.07	11.28	11.28	1.90%	34,487,219
Jul 20, 2026	11.00	11.12	10.92	11.07	11.07	1.28%	30,811,195
Jul 17, 2026	11.18	11.27	10.90	10.93	10.93	-2.58%	35,439,970
Jul 16, 2026	11.28	11.33	11.21	11.22	11.22	-0.80%	25,917,193
Jul 15, 2026	11.12	11.33	11.09	11.31	11.31	1.43%	29,692,675
Jul 14, 2026	11.10	11.18	10.94	11.15	11.15	-0.27%	32,937,950
Jul 13, 2026	11.51	11.51	11.05	11.18	11.18	-3.45%	53,973,450
Jul 10, 2026	11.27	11.87	11.12	11.58	11.58	2.84%	76,667,899
Jul 9, 2026	11.00	11.26	10.88	11.26	11.26	2.27%	37,694,546
Jul 8, 2026	11.04	11.10	10.93	11.01	11.01	-1.08%	27,409,720
Jul 7, 2026	11.06	11.18	10.87	11.13	11.13	0.54%	34,751,754
Jul 6, 2026	11.20	11.32	10.96	11.07	11.07	-1.51%	44,556,540
Jul 3, 2026	10.80	11.28	10.80	11.24	11.24	3.98%	54,073,948
Jul 2, 2026	11.00	11.10	10.80	10.81	10.81	-1.82%	34,929,026
Jul 1, 2026	10.78	11.17	10.78	11.01	11.01	1.47%	38,297,400
Jun 30, 2026	10.56	10.98	10.55	10.85	10.85	2.84%	37,860,404
Jun 29, 2026	10.70	10.74	10.38	10.55	10.55	-1.59%	39,214,525
Jun 26, 2026	10.88	10.92	10.58	10.72	10.72	-1.74%	35,825,410
Jun 25, 2026	10.68	11.29	10.68	10.91	10.91	0.83%	38,881,815
Jun 24, 2026	10.90	10.91	10.71	10.82	10.82	-0.82%	26,342,072
Jun 23, 2026	11.11	11.18	10.89	10.91	10.91	-2.15%	35,694,250
Jun 22, 2026	10.92	11.25	10.67	11.15	11.15	1.55%	46,174,890
Jun 18, 2026	11.05	11.20	10.89	10.98	10.98	-1.17%	31,858,200
Jun 17, 2026	11.05	11.14	10.95	11.11	11.11	0.27%	28,778,740
Jun 16, 2026	11.12	11.16	11.03	11.08	11.08	-0.36%	28,266,340
Jun 15, 2026	11.01	11.19	10.98	11.12	11.12	-0.18%	33,701,230
Jun 12, 2026	10.90	11.38	10.90	11.14	11.14	3.82%	55,287,290
Jun 11, 2026	10.66	10.76	10.48	10.73	10.73	-	29,219,600
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