Avicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.60	32.60	31.58	31.68	31.68	-4.69%	13,559,440
Apr 27, 2026	33.20	33.30	32.86	33.24	33.24	-0.03%	4,308,692
Apr 24, 2026	33.70	33.72	33.20	33.25	33.25	-1.36%	4,991,700
Apr 23, 2026	33.75	34.14	33.62	33.71	33.71	-0.21%	5,672,230
Apr 22, 2026	33.80	33.82	33.57	33.78	33.78	-0.27%	4,491,630
Apr 21, 2026	34.21	34.27	33.81	33.87	33.87	-0.96%	4,567,841
Apr 20, 2026	34.08	34.33	34.02	34.20	34.20	0.41%	5,251,301
Apr 17, 2026	34.13	34.16	33.78	34.06	34.06	-0.18%	4,345,593
Apr 16, 2026	34.08	34.35	33.95	34.12	34.12	0.03%	4,743,702
Apr 15, 2026	34.18	34.54	34.08	34.11	34.11	-0.03%	5,327,651
Apr 14, 2026	33.86	34.12	33.75	34.12	34.12	1.10%	5,386,810
Apr 13, 2026	33.48	33.85	33.35	33.75	33.75	0.24%	4,690,433
Apr 10, 2026	33.54	33.87	33.53	33.67	33.67	0.69%	5,027,812
Apr 9, 2026	33.85	33.85	33.40	33.44	33.44	-1.91%	5,684,876
Apr 8, 2026	33.64	34.10	33.64	34.09	34.09	2.37%	7,422,301
Apr 7, 2026	33.50	33.50	33.18	33.30	33.30	-0.42%	3,727,100
Apr 3, 2026	33.65	33.68	33.33	33.44	33.44	-0.51%	3,922,300
Apr 2, 2026	33.74	33.96	33.50	33.61	33.61	-0.68%	5,326,400
Apr 1, 2026	34.05	34.22	33.58	33.84	33.84	0.24%	7,717,412
Mar 31, 2026	34.02	34.43	33.61	33.76	33.76	-1.32%	8,065,672
Mar 30, 2026	33.36	34.54	33.28	34.21	34.21	2.55%	10,355,129
Mar 27, 2026	32.83	33.47	32.81	33.36	33.36	0.39%	3,814,700
Mar 26, 2026	33.45	33.58	32.94	33.23	33.23	-0.92%	5,580,140
Mar 25, 2026	33.00	33.58	32.98	33.54	33.54	1.48%	6,541,273
Mar 24, 2026	32.80	33.10	32.42	33.05	33.05	2.39%	8,039,865
Mar 23, 2026	33.33	33.35	32.20	32.28	32.28	-4.27%	11,037,045
Mar 20, 2026	34.44	34.52	33.66	33.72	33.72	-2.01%	10,068,020
Mar 19, 2026	34.97	35.05	34.36	34.41	34.41	-2.36%	9,997,100
Mar 18, 2026	35.21	35.33	34.90	35.24	35.24	-	7,310,782
Mar 17, 2026	35.66	35.77	35.20	35.24	35.24	-1.15%	7,106,054
Mar 16, 2026	35.79	35.84	35.42	35.65	35.65	-0.31%	7,447,601
Mar 13, 2026	36.22	36.28	35.68	35.76	35.76	-1.27%	8,484,576
Mar 12, 2026	36.83	36.89	36.15	36.22	36.22	-1.66%	10,488,430
Mar 11, 2026	37.47	37.47	36.76	36.83	36.83	-1.42%	9,331,519
Mar 10, 2026	36.96	37.98	36.96	37.36	37.36	1.49%	8,407,750
Mar 9, 2026	37.50	37.80	36.50	36.81	36.81	-2.64%	13,773,100
Mar 6, 2026	37.07	38.44	36.88	37.81	37.81	2.05%	14,602,350
Mar 5, 2026	37.51	37.83	36.86	37.05	37.05	-1.25%	9,852,823
Mar 4, 2026	36.72	37.74	36.72	37.52	37.52	1.21%	11,606,630
Mar 3, 2026	38.69	38.75	36.95	37.07	37.07	-4.80%	18,206,505
Mar 2, 2026	39.17	39.30	38.40	38.94	38.94	0.49%	16,523,533
Feb 27, 2026	38.89	39.08	38.38	38.75	38.75	-0.69%	10,037,640
Feb 26, 2026	38.47	39.26	38.27	39.02	39.02	1.64%	13,787,430
Feb 25, 2026	38.45	38.74	38.25	38.39	38.39	-0.39%	8,031,749
Feb 24, 2026	37.99	38.75	37.98	38.54	38.54	1.50%	13,678,240
Feb 13, 2026	37.44	38.37	37.41	37.97	37.97	1.04%	11,572,190
Feb 12, 2026	37.39	37.80	37.13	37.58	37.58	-0.08%	6,011,733
Feb 11, 2026	37.55	38.07	37.54	37.61	37.61	0.16%	7,684,440
Feb 10, 2026	37.15	37.94	36.72	37.55	37.55	1.21%	8,916,582
Feb 9, 2026	37.24	37.36	36.89	37.10	37.10	0.54%	5,853,297
Feb 6, 2026	37.45	37.70	36.90	36.90	36.90	-2.10%	9,689,600
Feb 5, 2026	37.88	38.33	37.56	37.69	37.69	-0.58%	7,841,527
Feb 4, 2026	36.82	38.64	36.77	37.91	37.91	2.60%	15,094,968
Feb 3, 2026	36.12	37.20	36.10	36.95	36.95	3.07%	9,972,971
Feb 2, 2026	36.47	36.83	35.82	35.85	35.85	-2.05%	9,854,037
Jan 30, 2026	37.54	37.83	36.30	36.60	36.60	-2.84%	11,110,400
Jan 29, 2026	37.96	38.23	37.57	37.67	37.67	-1.00%	8,640,802
Jan 28, 2026	38.50	38.66	37.89	38.05	38.05	-1.30%	9,161,449
Jan 27, 2026	37.80	38.63	37.25	38.55	38.55	2.07%	13,478,350
Jan 26, 2026	38.33	38.45	37.54	37.77	37.77	-1.51%	11,845,500
Jan 23, 2026	38.70	38.73	38.21	38.35	38.35	-0.90%	11,622,720
Jan 22, 2026	37.69	38.95	37.60	38.70	38.70	2.54%	16,728,240
Jan 21, 2026	37.58	38.08	37.48	37.74	37.74	0.13%	10,031,392
Jan 20, 2026	37.64	38.97	37.40	37.69	37.69	-0.42%	15,069,600
Jan 19, 2026	36.64	38.15	36.38	37.85	37.85	3.25%	19,381,630
Jan 16, 2026	37.23	37.30	36.55	36.66	36.66	-1.45%	10,884,110
Jan 15, 2026	36.96	37.40	36.78	37.20	37.20	0.19%	10,920,000
Jan 14, 2026	37.59	37.99	36.88	37.13	37.13	-1.46%	21,005,250
Jan 13, 2026	38.61	38.79	37.55	37.68	37.68	-3.51%	23,143,420
Jan 12, 2026	38.88	39.16	38.33	39.05	39.05	2.33%	27,570,259
Jan 9, 2026	38.22	38.88	37.81	38.16	38.16	0.08%	26,354,370
Jan 8, 2026	36.70	38.21	36.67	38.13	38.13	3.53%	26,090,940
Jan 7, 2026	37.06	37.17	36.62	36.83	36.83	-0.65%	12,045,500
Jan 6, 2026	36.29	37.17	36.18	37.07	37.07	1.95%	16,551,140
Jan 5, 2026	36.68	36.77	35.96	36.36	36.36	0.64%	13,070,350
Dec 31, 2025	35.75	36.33	35.65	36.13	36.13	1.06%	11,211,950
Dec 30, 2025	35.98	36.15	35.65	35.75	35.75	-0.56%	7,682,698
Dec 29, 2025	35.60	36.08	35.48	35.95	35.95	0.87%	8,119,272
Dec 26, 2025	35.79	35.85	35.41	35.64	35.64	-0.59%	8,262,102
Dec 25, 2025	35.36	35.95	35.28	35.85	35.85	1.36%	10,306,930
Dec 24, 2025	35.12	35.48	35.03	35.37	35.37	0.71%	6,447,801
Dec 23, 2025	35.26	35.50	35.05	35.12	35.12	-0.40%	5,083,714
Dec 22, 2025	35.55	35.58	35.22	35.26	35.26	-0.56%	6,471,905
Dec 19, 2025	35.22	35.63	35.20	35.46	35.46	0.68%	7,318,495
Dec 18, 2025	34.86	35.50	34.80	35.22	35.22	0.60%	6,751,324
Dec 17, 2025	34.94	35.21	34.59	35.01	35.01	-0.37%	5,659,470
Dec 16, 2025	35.30	35.31	34.43	35.14	35.14	0.11%	8,470,750
Dec 15, 2025	34.81	35.41	34.76	35.10	35.10	0.63%	7,514,542
Dec 12, 2025	34.63	34.99	34.55	34.88	34.88	0.78%	5,254,187
Dec 11, 2025	34.96	35.17	34.61	34.61	34.61	-0.69%	4,534,073
Dec 10, 2025	34.82	34.93	34.55	34.85	34.85	-0.09%	4,718,201
Dec 9, 2025	35.20	35.29	34.85	34.88	34.88	-1.27%	7,116,100
Dec 8, 2025	35.49	35.70	35.33	35.33	35.33	-0.06%	7,260,200
Dec 5, 2025	35.15	35.38	34.91	35.35	35.35	0.48%	4,892,264
Dec 4, 2025	35.11	35.25	35.03	35.18	35.18	0.17%	3,721,144
Dec 3, 2025	35.10	35.30	34.98	35.12	35.12	0.03%	4,596,860
Dec 2, 2025	35.45	35.45	35.10	35.11	35.11	-1.01%	4,894,458
Dec 1, 2025	35.41	35.55	35.35	35.47	35.47	0.14%	5,824,986
Nov 28, 2025	35.29	35.45	35.12	35.42	35.42	0.60%	5,113,085
Nov 27, 2025	35.68	35.76	35.13	35.21	35.21	-1.23%	6,837,171