AVIC Airborne Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.08	11.44	11.07	11.32	11.32	1.80%	27,530,105
Nov 2, 2026	10.88	11.14	10.88	11.12	11.12	2.21%	20,005,668
Oct 30, 2026	10.99	11.16	10.86	10.88	10.88	-2.25%	24,502,380
Oct 29, 2026	11.00	11.25	10.94	11.13	11.13	0.63%	26,959,002
Oct 28, 2026	11.15	11.21	10.99	11.06	11.06	-0.09%	20,661,294
Oct 27, 2026	11.56	11.58	11.05	11.07	11.07	-4.24%	31,166,912
Oct 26, 2026	11.20	11.58	11.18	11.56	11.56	2.57%	32,532,851
Oct 23, 2026	11.01	11.28	10.95	11.27	11.27	1.08%	24,774,234
Oct 22, 2026	11.35	11.36	11.13	11.15	11.15	-1.68%	18,728,662
Oct 21, 2026	11.40	11.48	11.30	11.34	11.34	-0.70%	14,934,479
Oct 20, 2026	11.42	11.44	11.25	11.42	11.42	-0.61%	20,264,577
Oct 19, 2026	11.33	11.50	11.30	11.49	11.49	0.97%	27,806,997
Oct 16, 2026	11.07	11.50	11.07	11.38	11.38	3.55%	37,435,430
Oct 15, 2026	11.17	11.24	10.92	10.99	10.99	-2.83%	27,197,888
Oct 14, 2026	11.25	11.52	11.17	11.31	11.31	-	25,817,901
Oct 13, 2026	10.96	11.37	10.90	11.31	11.31	2.45%	30,096,821
Oct 12, 2026	11.18	11.27	11.01	11.04	11.04	-1.34%	14,314,397
Oct 9, 2026	11.16	11.26	10.98	11.19	11.19	0.27%	19,044,243
Oct 8, 2026	11.28	11.42	11.11	11.16	11.16	-0.80%	19,637,297
Sep 30, 2026	11.15	11.33	11.15	11.25	11.25	0.90%	14,330,111
Sep 29, 2026	11.21	11.30	11.09	11.15	11.15	-0.80%	17,474,120
Sep 28, 2026	11.28	11.44	11.19	11.24	11.24	-0.79%	19,806,312
Sep 24, 2026	11.42	11.43	11.23	11.33	11.33	-0.87%	18,449,630
Sep 23, 2026	11.52	11.64	11.43	11.43	11.43	-1.21%	18,459,407
Sep 22, 2026	11.49	11.63	11.43	11.57	11.57	0.78%	28,679,306
Sep 21, 2026	11.38	11.68	11.34	11.48	11.48	0.61%	25,888,519
Sep 18, 2026	11.43	11.53	11.38	11.41	11.41	-0.09%	19,947,108
Sep 17, 2026	11.37	11.48	11.32	11.42	11.42	0.26%	17,542,433
Sep 16, 2026	11.55	11.59	11.35	11.39	11.39	-1.56%	27,938,795
Sep 15, 2026	11.68	11.74	11.54	11.57	11.57	-0.94%	18,109,798
Sep 14, 2026	11.89	11.97	11.63	11.68	11.68	-2.01%	38,959,082
Sep 11, 2026	11.80	11.98	11.70	11.92	11.92	0.68%	38,722,792
Sep 10, 2026	11.82	12.00	11.82	11.84	11.84	-0.84%	28,276,798
Sep 9, 2026	11.78	12.06	11.72	11.94	11.94	1.36%	53,212,285
Sep 8, 2026	11.30	11.80	11.27	11.78	11.78	4.25%	69,645,890
Sep 7, 2026	11.43	11.50	11.23	11.30	11.30	-1.31%	26,325,624
Sep 4, 2026	11.35	11.63	11.34	11.45	11.45	0.97%	41,928,404
Sep 3, 2026	11.28	11.42	11.23	11.34	11.34	0.18%	26,573,254
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%	17,845,031
Aug 20, 2026	10.87	10.94	10.87	10.90	10.90	0.28%	14,665,588
Aug 19, 2026	11.25	11.27	10.86	10.87	10.87	-2.60%	32,570,068
Aug 18, 2026	11.26	11.27	11.09	11.16	11.16	-1.06%	19,444,494