Avicopter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	36.25	36.25	35.60	35.65	35.65	-1.25%	10,087,930
Nov 25, 2025	36.13	36.35	35.70	36.10	36.10	0.78%	9,188,435
Nov 24, 2025	35.61	36.09	35.57	35.82	35.82	0.76%	14,601,614
Nov 21, 2025	36.00	36.20	35.36	35.55	35.55	-1.69%	9,086,382
Nov 20, 2025	36.35	36.40	36.10	36.16	36.16	-0.71%	5,381,800
Nov 19, 2025	36.05	36.59	36.05	36.42	36.42	0.75%	7,637,994
Nov 18, 2025	36.29	36.48	36.10	36.15	36.15	-1.04%	5,935,336
Nov 17, 2025	36.93	37.21	36.47	36.53	36.53	0.22%	9,727,236
Nov 14, 2025	35.90	37.28	35.85	36.45	36.45	1.33%	12,770,160
Nov 13, 2025	35.92	36.08	35.89	35.97	35.97	0.11%	4,386,650
Nov 12, 2025	36.21	36.28	35.76	35.93	35.93	-0.83%	5,889,520
Nov 11, 2025	36.27	36.36	36.17	36.23	36.23	-0.08%	5,281,861
Nov 10, 2025	36.15	36.34	35.88	36.26	36.26	0.81%	6,684,790
Nov 7, 2025	36.00	36.16	35.94	35.97	35.97	-0.64%	5,570,596
Nov 6, 2025	35.79	36.45	35.78	36.20	36.20	0.86%	7,507,627
Nov 5, 2025	35.71	36.04	35.63	35.89	35.89	-0.19%	4,486,122
Nov 4, 2025	36.00	36.41	35.83	35.96	35.96	-0.55%	5,301,400
Nov 3, 2025	36.10	36.16	35.61	36.16	36.16	0.33%	8,284,866
Oct 31, 2025	36.05	36.16	35.89	36.04	36.04	0.03%	5,027,538
Oct 30, 2025	36.37	36.38	36.01	36.03	36.03	-0.96%	6,668,123
Oct 29, 2025	36.23	36.39	36.09	36.38	36.38	-0.14%	5,786,400
Oct 28, 2025	36.16	36.60	35.88	36.43	36.43	0.86%	9,440,598
Oct 27, 2025	36.10	36.25	35.97	36.12	36.12	0.22%	6,519,596
Oct 24, 2025	35.89	36.34	35.87	36.04	36.04	0.75%	7,522,689
Oct 23, 2025	35.74	35.80	35.37	35.77	35.77	0.06%	4,995,000
Oct 22, 2025	36.01	36.05	35.59	35.75	35.75	-0.91%	7,809,743
Oct 21, 2025	35.95	36.20	35.93	36.08	36.08	-0.06%	7,969,906
Oct 20, 2025	36.50	36.69	35.88	36.10	36.10	-0.69%	10,674,720
Oct 17, 2025	36.61	37.50	36.27	36.35	36.35	-0.71%	13,930,960
Oct 16, 2025	38.22	38.22	36.47	36.61	36.61	-3.66%	19,151,290
Oct 15, 2025	37.29	38.10	36.86	38.00	38.00	0.93%	18,274,840
Oct 14, 2025	36.50	38.14	36.15	37.65	37.65	3.55%	26,744,110
Oct 13, 2025	36.31	36.45	35.71	36.36	36.36	0.14%	8,924,245
Oct 10, 2025	36.10	36.43	36.08	36.31	36.31	0.39%	7,987,421
Oct 9, 2025	36.24	36.24	35.82	36.17	36.17	-0.19%	9,300,025
Sep 30, 2025	35.69	36.30	35.65	36.24	36.24	1.37%	9,703,639
Sep 29, 2025	35.56	35.84	35.15	35.75	35.75	0.48%	5,973,204
Sep 26, 2025	35.25	35.91	35.19	35.58	35.58	0.59%	6,759,100
Sep 25, 2025	35.51	35.57	35.31	35.37	35.37	-0.81%	5,674,883
Sep 24, 2025	35.08	35.67	35.02	35.66	35.66	1.16%	7,131,777
Sep 23, 2025	35.93	35.97	34.93	35.25	35.25	-1.89%	11,628,580
Sep 22, 2025	36.14	36.15	35.78	35.93	35.93	-0.42%	5,664,473
Sep 19, 2025	35.76	36.24	35.76	36.08	36.08	0.84%	7,495,075