AVIC Airborne Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	11.22	11.38	11.16	11.32	11.32	0.62%	33,647,943
Sep 1, 2026	11.18	11.34	11.15	11.25	11.25	0.36%	26,970,373
Aug 31, 2026	11.18	11.25	11.12	11.21	11.21	-0.18%	17,880,412
Aug 28, 2026	11.15	11.30	11.07	11.23	11.23	1.45%	30,189,259
Aug 27, 2026	10.88	11.11	10.87	11.07	11.07	1.00%	24,245,078
Aug 26, 2026	10.85	11.00	10.84	10.96	10.96	0.74%	15,237,632
Aug 25, 2026	10.80	10.90	10.74	10.88	10.88	0.55%	14,458,580
Aug 24, 2026	10.80	10.91	10.72	10.82	10.82	0.09%	17,507,868
Aug 21, 2026	10.88	10.88	10.68	10.81	10.81	-0.83%	17,845,030
Aug 20, 2026	10.87	10.94	10.87	10.90	10.90	0.28%	14,665,580
Aug 19, 2026	11.25	11.27	10.86	10.87	10.87	-2.60%	32,570,060
Aug 18, 2026	11.26	11.27	11.09	11.16	11.16	-1.06%	19,444,494
Aug 17, 2026	11.25	11.30	11.20	11.28	11.28	0.18%	15,663,556
Aug 14, 2026	11.17	11.37	11.17	11.26	11.26	0.81%	21,128,091
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