AVIC Airborne Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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