Bristow Group Inc NYSE:VTOL Historical Prices

Below are the 949 trading days of historical prices for VTOL.

# Exchange Symbol Date Open High Low Close
949 NYSE VTOL Wed, Mar 20, 2024 26.10 27.09 25.86 26.86
948 NYSE VTOL Tue, Mar 19, 2024 25.65 26.28 25.42 26.19
947 NYSE VTOL Mon, Mar 18, 2024 25.67 26.03 25.42 25.66
946 NYSE VTOL Fri, Mar 15, 2024 25.70 26.28 25.65 25.75
945 NYSE VTOL Thu, Mar 14, 2024 25.83 26.00 25.53 25.76
944 NYSE VTOL Wed, Mar 13, 2024 26.00 26.30 25.47 25.65
943 NYSE VTOL Tue, Mar 12, 2024 25.49 25.98 25.39 25.80
942 NYSE VTOL Mon, Mar 11, 2024 25.44 25.75 25.32 25.66
941 NYSE VTOL Fri, Mar 8, 2024 26.01 26.08 24.81 25.63
940 NYSE VTOL Thu, Mar 7, 2024 26.09 26.54 26.03 26.04
939 NYSE VTOL Wed, Mar 6, 2024 26.51 27.05 24.89 26.04
938 NYSE VTOL Tue, Mar 5, 2024 27.35 27.67 27.10 27.30
937 NYSE VTOL Mon, Mar 4, 2024 27.30 27.46 27.16 27.32
936 NYSE VTOL Fri, Mar 1, 2024 27.07 27.61 27.07 27.27
935 NYSE VTOL Thu, Feb 29, 2024 27.39 27.65 26.65 26.95
934 NYSE VTOL Wed, Feb 28, 2024 27.34 27.50 27.01 27.07
933 NYSE VTOL Tue, Feb 27, 2024 27.69 27.80 27.36 27.46
932 NYSE VTOL Mon, Feb 26, 2024 27.15 27.63 27.04 27.44
931 NYSE VTOL Fri, Feb 23, 2024 27.19 27.54 27.04 27.32
930 NYSE VTOL Thu, Feb 22, 2024 27.35 27.67 27.12 27.36
929 NYSE VTOL Wed, Feb 21, 2024 27.18 27.78 27.18 27.50
928 NYSE VTOL Tue, Feb 20, 2024 26.94 27.24 26.94 27.15
927 NYSE VTOL Fri, Feb 16, 2024 27.70 27.76 27.24 27.26
926 NYSE VTOL Thu, Feb 15, 2024 26.81 28.01 26.81 27.78
925 NYSE VTOL Wed, Feb 14, 2024 26.65 26.97 26.47 26.66
924 NYSE VTOL Tue, Feb 13, 2024 27.02 27.27 26.23 26.29
923 NYSE VTOL Mon, Feb 12, 2024 27.05 27.82 27.00 27.41
922 NYSE VTOL Fri, Feb 9, 2024 26.84 26.96 26.47 26.81
921 NYSE VTOL Thu, Feb 8, 2024 26.14 26.74 25.89 26.69
920 NYSE VTOL Wed, Feb 7, 2024 26.06 26.20 25.85 26.03
919 NYSE VTOL Tue, Feb 6, 2024 26.03 26.26 25.85 26.02
918 NYSE VTOL Mon, Feb 5, 2024 25.68 26.11 25.47 25.90
917 NYSE VTOL Fri, Feb 2, 2024 26.51 26.75 26.00 26.05
916 NYSE VTOL Thu, Feb 1, 2024 26.61 27.04 26.61 26.85
915 NYSE VTOL Wed, Jan 31, 2024 27.33 27.33 26.22 26.38
914 NYSE VTOL Tue, Jan 30, 2024 27.01 27.31 26.94 27.15
913 NYSE VTOL Mon, Jan 29, 2024 27.37 27.51 26.97 27.41
912 NYSE VTOL Fri, Jan 26, 2024 27.29 27.62 26.07 27.48
911 NYSE VTOL Thu, Jan 25, 2024 27.46 27.46 26.67 27.11
910 NYSE VTOL Wed, Jan 24, 2024 26.89 26.95 26.57 26.84
909 NYSE VTOL Tue, Jan 23, 2024 26.51 26.82 26.35 26.48
908 NYSE VTOL Mon, Jan 22, 2024 26.08 26.57 26.08 26.29
907 NYSE VTOL Fri, Jan 19, 2024 26.14 26.14 25.57 25.77
906 NYSE VTOL Thu, Jan 18, 2024 25.89 25.96 25.50 25.89
905 NYSE VTOL Wed, Jan 17, 2024 25.37 25.80 25.37 25.70
904 NYSE VTOL Tue, Jan 16, 2024 26.10 26.32 25.66 25.74
903 NYSE VTOL Fri, Jan 12, 2024 26.85 27.03 26.29 26.34
902 NYSE VTOL Thu, Jan 11, 2024 26.05 26.73 25.82 26.21
901 NYSE VTOL Wed, Jan 10, 2024 26.25 26.61 25.78 26.00
900 NYSE VTOL Tue, Jan 9, 2024 27.09 27.24 26.35 26.38
899 NYSE VTOL Mon, Jan 8, 2024 27.29 27.54 26.79 27.33
898 NYSE VTOL Fri, Jan 5, 2024 27.20 27.91 27.20 27.62
897 NYSE VTOL Thu, Jan 4, 2024 28.09 28.09 27.20 27.26
896 NYSE VTOL Wed, Jan 3, 2024 28.25 28.39 27.68 27.70
895 NYSE VTOL Tue, Jan 2, 2024 28.25 28.65 28.00 28.18
894 NYSE VTOL Fri, Dec 29, 2023 28.90 29.16 28.23 28.27
893 NYSE VTOL Thu, Dec 28, 2023 29.07 29.27 28.70 28.80
892 NYSE VTOL Wed, Dec 27, 2023 29.18 29.50 29.07 29.30
891 NYSE VTOL Tue, Dec 26, 2023 28.57 29.11 28.43 29.01
890 NYSE VTOL Fri, Dec 22, 2023 28.42 28.42 27.87 28.27
889 NYSE VTOL Thu, Dec 21, 2023 27.55 28.12 27.55 28.10
888 NYSE VTOL Wed, Dec 20, 2023 27.75 28.44 27.43 27.48
887 NYSE VTOL Tue, Dec 19, 2023 27.14 27.70 27.14 27.50
886 NYSE VTOL Mon, Dec 18, 2023 27.01 27.44 26.86 26.90
885 NYSE VTOL Fri, Dec 15, 2023 26.69 26.69 26.14 26.45
884 NYSE VTOL Thu, Dec 14, 2023 26.56 26.95 26.48 26.58
883 NYSE VTOL Wed, Dec 13, 2023 24.91 26.26 24.65 25.97
882 NYSE VTOL Tue, Dec 12, 2023 25.42 25.55 24.60 24.74
881 NYSE VTOL Mon, Dec 11, 2023 25.94 26.19 25.58 25.61
880 NYSE VTOL Fri, Dec 8, 2023 25.63 26.13 25.40 25.82
879 NYSE VTOL Thu, Dec 7, 2023 25.84 26.06 25.43 25.62
878 NYSE VTOL Wed, Dec 6, 2023 26.33 26.94 25.82 25.85
877 NYSE VTOL Tue, Dec 5, 2023 26.75 26.81 26.43 26.54
876 NYSE VTOL Mon, Dec 4, 2023 26.15 26.95 26.15 26.82
875 NYSE VTOL Fri, Dec 1, 2023 25.70 26.28 25.49 26.28
874 NYSE VTOL Thu, Nov 30, 2023 25.99 26.25 25.60 25.75
873 NYSE VTOL Wed, Nov 29, 2023 26.25 26.32 25.67 25.74
872 NYSE VTOL Tue, Nov 28, 2023 26.43 26.43 26.00 26.13
871 NYSE VTOL Mon, Nov 27, 2023 26.92 26.95 26.21 26.50
870 NYSE VTOL Fri, Nov 24, 2023 26.55 27.48 26.55 27.00
869 NYSE VTOL Wed, Nov 22, 2023 26.07 26.58 25.95 26.42
868 NYSE VTOL Tue, Nov 21, 2023 26.60 26.79 26.35 26.41
867 NYSE VTOL Mon, Nov 20, 2023 27.12 27.12 26.72 26.76
866 NYSE VTOL Fri, Nov 17, 2023 26.79 27.03 26.77 26.84
865 NYSE VTOL Thu, Nov 16, 2023 27.09 27.41 26.05 26.54
864 NYSE VTOL Wed, Nov 15, 2023 27.84 28.00 27.09 27.11
863 NYSE VTOL Tue, Nov 14, 2023 27.62 28.09 27.44 27.73
862 NYSE VTOL Mon, Nov 13, 2023 26.92 27.29 26.73 27.00
861 NYSE VTOL Fri, Nov 10, 2023 26.56 27.23 26.28 27.00
860 NYSE VTOL Thu, Nov 9, 2023 26.48 26.91 26.20 26.28
859 NYSE VTOL Wed, Nov 8, 2023 26.87 27.08 25.93 26.12
858 NYSE VTOL Tue, Nov 7, 2023 28.54 28.56 26.94 27.11
857 NYSE VTOL Mon, Nov 6, 2023 29.39 29.39 28.30 28.54
856 NYSE VTOL Fri, Nov 3, 2023 28.79 29.68 28.72 29.49
855 NYSE VTOL Thu, Nov 2, 2023 26.07 28.81 26.07 28.60
854 NYSE VTOL Wed, Nov 1, 2023 26.14 26.35 25.84 26.05
853 NYSE VTOL Tue, Oct 31, 2023 26.21 26.44 26.02 26.14
852 NYSE VTOL Mon, Oct 30, 2023 26.34 26.49 25.90 26.09
851 NYSE VTOL Fri, Oct 27, 2023 26.64 26.64 26.08 26.14
850 NYSE VTOL Thu, Oct 26, 2023 26.66 26.93 26.02 26.75
849 NYSE VTOL Wed, Oct 25, 2023 26.66 26.84 26.63 26.72
848 NYSE VTOL Tue, Oct 24, 2023 26.82 26.92 26.47 26.80
847 NYSE VTOL Mon, Oct 23, 2023 27.28 27.31 26.72 26.75
846 NYSE VTOL Fri, Oct 20, 2023 28.08 28.08 27.28 27.52
845 NYSE VTOL Thu, Oct 19, 2023 27.96 28.39 27.64 28.04
844 NYSE VTOL Wed, Oct 18, 2023 28.38 28.46 27.93 28.02
843 NYSE VTOL Tue, Oct 17, 2023 27.64 28.58 27.64 28.38
842 NYSE VTOL Mon, Oct 16, 2023 27.56 27.91 27.32 27.74
841 NYSE VTOL Fri, Oct 13, 2023 27.34 27.43 27.14 27.29
840 NYSE VTOL Thu, Oct 12, 2023 27.64 27.64 27.02 27.11
839 NYSE VTOL Wed, Oct 11, 2023 27.54 27.76 27.34 27.48
838 NYSE VTOL Tue, Oct 10, 2023 27.68 27.84 27.59 27.64
837 NYSE VTOL Mon, Oct 9, 2023 27.12 27.83 27.12 27.68
836 NYSE VTOL Fri, Oct 6, 2023 27.05 27.17 26.45 26.89
835 NYSE VTOL Thu, Oct 5, 2023 26.42 26.79 26.27 26.75
834 NYSE VTOL Wed, Oct 4, 2023 27.18 27.24 26.53 26.63
833 NYSE VTOL Tue, Oct 3, 2023 27.22 27.86 27.15 27.41
832 NYSE VTOL Mon, Oct 2, 2023 28.13 28.18 27.07 27.38
831 NYSE VTOL Fri, Sep 29, 2023 28.55 28.55 27.89 28.17
830 NYSE VTOL Thu, Sep 28, 2023 28.64 29.57 28.38 28.51
829 NYSE VTOL Wed, Sep 27, 2023 28.42 28.81 28.42 28.61
828 NYSE VTOL Tue, Sep 26, 2023 28.20 28.32 27.91 28.10
827 NYSE VTOL Mon, Sep 25, 2023 27.83 28.60 27.69 28.52
826 NYSE VTOL Fri, Sep 22, 2023 28.12 28.45 27.96 28.10
825 NYSE VTOL Thu, Sep 21, 2023 28.18 28.59 27.87 28.16
824 NYSE VTOL Wed, Sep 20, 2023 27.72 28.46 27.72 28.30
823 NYSE VTOL Tue, Sep 19, 2023 28.59 28.78 27.37 27.57
822 NYSE VTOL Mon, Sep 18, 2023 28.45 28.81 28.13 28.35
821 NYSE VTOL Fri, Sep 15, 2023 28.75 28.86 28.19 28.25
820 NYSE VTOL Thu, Sep 14, 2023 27.85 29.01 27.85 28.67
819 NYSE VTOL Wed, Sep 13, 2023 27.52 27.66 27.09 27.59
818 NYSE VTOL Tue, Sep 12, 2023 27.13 27.67 27.13 27.45
817 NYSE VTOL Mon, Sep 11, 2023 27.30 28.35 26.92 27.10
816 NYSE VTOL Fri, Sep 8, 2023 27.01 27.27 26.96 27.00
815 NYSE VTOL Thu, Sep 7, 2023 27.27 27.45 26.87 27.04
814 NYSE VTOL Wed, Sep 6, 2023 27.51 27.76 26.99 27.13
813 NYSE VTOL Tue, Sep 5, 2023 28.07 28.18 27.42 27.68
812 NYSE VTOL Fri, Sep 1, 2023 28.04 28.36 27.89 27.94
811 NYSE VTOL Thu, Aug 31, 2023 27.83 27.87 27.32 27.70
810 NYSE VTOL Wed, Aug 30, 2023 27.29 27.89 27.23 27.83
809 NYSE VTOL Tue, Aug 29, 2023 27.24 27.46 26.85 27.40
808 NYSE VTOL Mon, Aug 28, 2023 27.13 27.56 26.97 27.03
807 NYSE VTOL Fri, Aug 25, 2023 27.29 27.49 26.84 27.04
806 NYSE VTOL Thu, Aug 24, 2023 27.20 27.49 27.08 27.14
805 NYSE VTOL Wed, Aug 23, 2023 27.38 27.76 26.90 27.46
804 NYSE VTOL Tue, Aug 22, 2023 28.17 28.21 27.32 27.46
803 NYSE VTOL Mon, Aug 21, 2023 28.60 28.81 28.14 28.16
802 NYSE VTOL Fri, Aug 18, 2023 28.24 28.99 28.24 28.70
801 NYSE VTOL Thu, Aug 17, 2023 28.67 28.84 28.45 28.58
800 NYSE VTOL Wed, Aug 16, 2023 29.04 29.44 28.53 28.55
799 NYSE VTOL Tue, Aug 15, 2023 29.43 29.43 28.98 29.11
798 NYSE VTOL Mon, Aug 14, 2023 30.17 30.17 29.51 29.67
797 NYSE VTOL Fri, Aug 11, 2023 30.39 30.66 30.20 30.36
796 NYSE VTOL Thu, Aug 10, 2023 30.31 30.76 30.10 30.44
795 NYSE VTOL Wed, Aug 9, 2023 30.62 30.94 30.10 30.31
794 NYSE VTOL Tue, Aug 8, 2023 30.50 30.63 30.02 30.59
793 NYSE VTOL Mon, Aug 7, 2023 31.00 31.05 30.60 30.92
792 NYSE VTOL Fri, Aug 4, 2023 31.30 31.89 31.06 31.10
791 NYSE VTOL Thu, Aug 3, 2023 30.60 31.72 30.00 31.30
790 NYSE VTOL Wed, Aug 2, 2023 30.84 30.93 30.43 30.66
789 NYSE VTOL Tue, Aug 1, 2023 30.77 31.35 30.48 31.21
788 NYSE VTOL Mon, Jul 31, 2023 30.06 30.80 29.96 30.77
787 NYSE VTOL Fri, Jul 28, 2023 30.26 30.53 29.91 29.96
786 NYSE VTOL Thu, Jul 27, 2023 30.72 30.72 30.05 30.19
785 NYSE VTOL Wed, Jul 26, 2023 29.55 30.47 29.55 30.44
784 NYSE VTOL Tue, Jul 25, 2023 29.44 29.99 29.35 29.85
783 NYSE VTOL Mon, Jul 24, 2023 29.46 29.81 29.38 29.53
782 NYSE VTOL Fri, Jul 21, 2023 29.39 29.70 29.23 29.44
781 NYSE VTOL Thu, Jul 20, 2023 30.05 30.05 29.07 29.34
780 NYSE VTOL Wed, Jul 19, 2023 30.19 30.61 29.84 29.88
779 NYSE VTOL Tue, Jul 18, 2023 29.64 30.43 29.64 30.01
778 NYSE VTOL Mon, Jul 17, 2023 29.51 29.92 29.43 29.60
777 NYSE VTOL Fri, Jul 14, 2023 30.04 30.04 29.40 29.71
776 NYSE VTOL Thu, Jul 13, 2023 30.51 30.94 30.12 30.29
775 NYSE VTOL Wed, Jul 12, 2023 30.73 30.73 30.07 30.54
774 NYSE VTOL Tue, Jul 11, 2023 30.00 30.46 29.54 30.28
773 NYSE VTOL Mon, Jul 10, 2023 29.39 29.94 29.17 29.89
772 NYSE VTOL Fri, Jul 7, 2023 28.54 29.69 28.54 29.29
771 NYSE VTOL Thu, Jul 6, 2023 28.81 28.81 27.83 28.58
770 NYSE VTOL Wed, Jul 5, 2023 29.50 29.82 28.79 29.03
769 NYSE VTOL Mon, Jul 3, 2023 28.52 29.62 28.52 29.55
768 NYSE VTOL Fri, Jun 30, 2023 28.67 28.98 28.25 28.73
767 NYSE VTOL Thu, Jun 29, 2023 28.33 28.64 28.00 28.50
766 NYSE VTOL Wed, Jun 28, 2023 27.92 28.25 27.54 28.18
765 NYSE VTOL Tue, Jun 27, 2023 27.36 27.90 27.12 27.88
764 NYSE VTOL Mon, Jun 26, 2023 26.76 27.81 26.76 27.40
763 NYSE VTOL Fri, Jun 23, 2023 27.43 27.71 26.58 26.84
762 NYSE VTOL Thu, Jun 22, 2023 27.50 28.23 27.19 27.88
761 NYSE VTOL Wed, Jun 21, 2023 26.75 27.93 26.56 27.79
760 NYSE VTOL Tue, Jun 20, 2023 25.72 26.73 25.57 26.37
759 NYSE VTOL Fri, Jun 16, 2023 25.72 26.02 25.28 26.00
758 NYSE VTOL Thu, Jun 15, 2023 24.91 25.81 24.73 25.44
757 NYSE VTOL Wed, Jun 14, 2023 24.57 25.17 24.42 24.95
756 NYSE VTOL Tue, Jun 13, 2023 24.04 24.54 23.94 24.29
755 NYSE VTOL Mon, Jun 12, 2023 23.70 24.13 23.58 23.89
754 NYSE VTOL Fri, Jun 9, 2023 24.24 24.24 23.61 24.13
753 NYSE VTOL Thu, Jun 8, 2023 25.03 25.32 24.28 24.30
752 NYSE VTOL Wed, Jun 7, 2023 24.51 25.68 24.39 25.13
751 NYSE VTOL Tue, Jun 6, 2023 24.62 25.21 24.42 24.44
750 NYSE VTOL Mon, Jun 5, 2023 26.08 25.71 24.84 24.93
749 NYSE VTOL Fri, Jun 2, 2023 25.73 26.64 25.44 26.34
748 NYSE VTOL Thu, Jun 1, 2023 24.39 25.53 24.20 25.28
747 NYSE VTOL Wed, May 31, 2023 23.21 24.73 23.21 24.45
746 NYSE VTOL Tue, May 30, 2023 23.44 23.62 22.91 23.20
745 NYSE VTOL Fri, May 26, 2023 23.66 23.81 23.38 23.67
744 NYSE VTOL Thu, May 25, 2023 23.63 23.83 23.08 23.49
743 NYSE VTOL Wed, May 24, 2023 24.13 24.13 23.60 23.93
742 NYSE VTOL Tue, May 23, 2023 23.80 24.65 23.71 24.18
741 NYSE VTOL Mon, May 22, 2023 23.46 24.10 23.46 23.73
740 NYSE VTOL Fri, May 19, 2023 23.11 23.66 23.03 23.59
739 NYSE VTOL Thu, May 18, 2023 22.53 22.85 22.20 22.75
738 NYSE VTOL Wed, May 17, 2023 22.18 22.89 21.91 22.61
737 NYSE VTOL Tue, May 16, 2023 22.53 22.53 21.85 21.88
736 NYSE VTOL Mon, May 15, 2023 22.12 22.85 22.05 22.55
735 NYSE VTOL Fri, May 12, 2023 22.21 22.21 21.68 22.08
734 NYSE VTOL Thu, May 11, 2023 21.92 22.33 21.75 22.03
733 NYSE VTOL Wed, May 10, 2023 22.35 22.35 21.59 22.13
732 NYSE VTOL Tue, May 9, 2023 22.08 22.36 21.92 22.06
731 NYSE VTOL Mon, May 8, 2023 23.04 23.18 22.20 22.37
730 NYSE VTOL Fri, May 5, 2023 21.85 22.93 21.85 22.77
729 NYSE VTOL Thu, May 4, 2023 21.94 22.52 20.08 21.21
728 NYSE VTOL Wed, May 3, 2023 22.11 22.78 21.99 22.23
727 NYSE VTOL Tue, May 2, 2023 23.13 23.13 22.30 22.42
726 NYSE VTOL Mon, May 1, 2023 22.25 23.46 22.25 23.26
725 NYSE VTOL Fri, Apr 28, 2023 21.83 22.60 21.83 22.37
724 NYSE VTOL Thu, Apr 27, 2023 21.16 22.07 21.16 22.01
723 NYSE VTOL Wed, Apr 26, 2023 21.25 21.87 21.05 21.16
722 NYSE VTOL Tue, Apr 25, 2023 22.22 22.22 21.48 21.52
721 NYSE VTOL Mon, Apr 24, 2023 22.26 22.63 22.21 22.52
720 NYSE VTOL Fri, Apr 21, 2023 22.50 22.52 22.16 22.41
719 NYSE VTOL Thu, Apr 20, 2023 22.20 22.41 21.97 22.39
718 NYSE VTOL Wed, Apr 19, 2023 22.24 22.66 22.03 22.54
717 NYSE VTOL Tue, Apr 18, 2023 22.63 22.85 22.21 22.40
716 NYSE VTOL Mon, Apr 17, 2023 22.95 23.20 22.48 22.74
715 NYSE VTOL Fri, Apr 14, 2023 23.07 23.37 22.69 22.96
714 NYSE VTOL Thu, Apr 13, 2023 22.75 23.07 22.34 22.96
713 NYSE VTOL Wed, Apr 12, 2023 22.80 22.94 22.52 22.75
712 NYSE VTOL Tue, Apr 11, 2023 22.78 23.12 22.64 22.69
711 NYSE VTOL Mon, Apr 10, 2023 22.62 22.98 22.62 22.83
710 NYSE VTOL Thu, Apr 6, 2023 22.67 22.96 22.49 22.62
709 NYSE VTOL Wed, Apr 5, 2023 22.64 22.99 22.49 22.73
708 NYSE VTOL Tue, Apr 4, 2023 23.48 23.58 22.48 22.85
707 NYSE VTOL Mon, Apr 3, 2023 23.27 23.99 22.91 23.38
706 NYSE VTOL Fri, Mar 31, 2023 22.38 22.77 22.26 22.40
705 NYSE VTOL Thu, Mar 30, 2023 22.42 23.21 22.00 22.23
704 NYSE VTOL Wed, Mar 29, 2023 22.19 22.35 21.98 22.17
703 NYSE VTOL Tue, Mar 28, 2023 21.17 22.05 21.17 21.91
702 NYSE VTOL Mon, Mar 27, 2023 21.41 21.41 20.79 21.26
701 NYSE VTOL Fri, Mar 24, 2023 20.46 21.04 20.20 21.00
700 NYSE VTOL Thu, Mar 23, 2023 21.09 21.48 20.33 20.73
699 NYSE VTOL Wed, Mar 22, 2023 21.08 21.60 20.83 20.90
698 NYSE VTOL Tue, Mar 21, 2023 21.49 21.96 21.02 21.06
697 NYSE VTOL Mon, Mar 20, 2023 21.25 21.61 20.86 20.92
696 NYSE VTOL Fri, Mar 17, 2023 22.02 22.04 20.85 20.95
695 NYSE VTOL Thu, Mar 16, 2023 21.30 22.56 21.30 22.01
694 NYSE VTOL Wed, Mar 15, 2023 21.44 21.95 20.92 21.72
693 NYSE VTOL Tue, Mar 14, 2023 22.94 23.34 22.20 22.40
692 NYSE VTOL Mon, Mar 13, 2023 22.87 22.87 21.90 22.37
691 NYSE VTOL Fri, Mar 10, 2023 24.00 24.36 23.25 23.39
690 NYSE VTOL Thu, Mar 9, 2023 25.28 26.80 22.74 23.44
689 NYSE VTOL Wed, Mar 8, 2023 27.63 27.63 26.77 26.96
688 NYSE VTOL Tue, Mar 7, 2023 27.78 27.79 27.12 27.39
687 NYSE VTOL Mon, Mar 6, 2023 28.23 28.23 27.59 27.72
686 NYSE VTOL Fri, Mar 3, 2023 28.04 28.43 28.04 28.22
685 NYSE VTOL Thu, Mar 2, 2023 27.58 28.53 27.43 28.20
684 NYSE VTOL Wed, Mar 1, 2023 27.20 27.77 27.06 27.76
683 NYSE VTOL Tue, Feb 28, 2023 27.51 28.01 26.93 27.24
682 NYSE VTOL Mon, Feb 27, 2023 27.52 27.80 27.14 27.44
681 NYSE VTOL Fri, Feb 24, 2023 26.58 27.39 26.49 27.14
680 NYSE VTOL Thu, Feb 23, 2023 26.62 27.54 26.43 27.07
679 NYSE VTOL Wed, Feb 22, 2023 26.20 26.87 25.87 26.21
678 NYSE VTOL Tue, Feb 21, 2023 27.83 28.34 25.77 25.85
677 NYSE VTOL Fri, Feb 17, 2023 29.20 29.20 27.85 28.11
676 NYSE VTOL Thu, Feb 16, 2023 28.22 29.26 28.22 28.94
675 NYSE VTOL Wed, Feb 15, 2023 27.99 28.87 27.77 28.75
674 NYSE VTOL Tue, Feb 14, 2023 28.97 29.38 28.38 28.39
673 NYSE VTOL Mon, Feb 13, 2023 28.67 29.28 28.62 29.00
672 NYSE VTOL Fri, Feb 10, 2023 28.25 29.13 28.11 28.93
671 NYSE VTOL Thu, Feb 9, 2023 29.54 29.54 28.17 28.21
670 NYSE VTOL Wed, Feb 8, 2023 29.62 29.91 29.14 29.23
669 NYSE VTOL Tue, Feb 7, 2023 29.40 30.09 28.90 29.90
668 NYSE VTOL Mon, Feb 6, 2023 30.20 30.20 29.20 29.71
667 NYSE VTOL Fri, Feb 3, 2023 29.83 30.94 29.69 29.94
666 NYSE VTOL Thu, Feb 2, 2023 29.68 30.08 29.01 29.98
665 NYSE VTOL Wed, Feb 1, 2023 30.21 30.74 29.23 29.94
664 NYSE VTOL Tue, Jan 31, 2023 29.85 30.88 29.85 30.54
663 NYSE VTOL Mon, Jan 30, 2023 29.66 30.16 29.49 29.95
662 NYSE VTOL Fri, Jan 27, 2023 30.04 30.14 29.61 29.87
661 NYSE VTOL Thu, Jan 26, 2023 30.00 30.23 29.47 30.05
660 NYSE VTOL Wed, Jan 25, 2023 29.01 30.01 28.66 29.91
659 NYSE VTOL Tue, Jan 24, 2023 29.37 29.82 29.10 29.15
658 NYSE VTOL Mon, Jan 23, 2023 29.24 29.80 29.08 29.54
657 NYSE VTOL Fri, Jan 20, 2023 29.09 29.54 28.96 29.45
656 NYSE VTOL Thu, Jan 19, 2023 28.18 29.22 27.54 28.86
655 NYSE VTOL Wed, Jan 18, 2023 29.24 29.58 28.17 28.37
654 NYSE VTOL Tue, Jan 17, 2023 28.70 29.30 28.47 28.94
653 NYSE VTOL Fri, Jan 13, 2023 28.46 28.93 28.06 28.93
652 NYSE VTOL Thu, Jan 12, 2023 28.70 29.15 28.47 28.61
651 NYSE VTOL Wed, Jan 11, 2023 27.49 27.76 27.00 27.52
650 NYSE VTOL Tue, Jan 10, 2023 27.26 27.65 26.91 27.33
649 NYSE VTOL Mon, Jan 9, 2023 27.37 27.78 27.12 27.21
648 NYSE VTOL Fri, Jan 6, 2023 26.05 26.98 25.76 26.96
647 NYSE VTOL Thu, Jan 5, 2023 25.98 26.23 25.58 25.69
646 NYSE VTOL Wed, Jan 4, 2023 25.37 26.03 25.33 25.94
645 NYSE VTOL Tue, Jan 3, 2023 27.30 27.34 24.94 25.51
644 NYSE VTOL Fri, Dec 30, 2022 26.72 27.40 26.62 27.13
643 NYSE VTOL Thu, Dec 29, 2022 25.24 27.37 25.24 26.90
642 NYSE VTOL Wed, Dec 28, 2022 25.45 25.52 24.61 25.22
641 NYSE VTOL Tue, Dec 27, 2022 25.40 25.70 25.09 25.43
640 NYSE VTOL Fri, Dec 23, 2022 24.64 25.28 24.64 25.16
639 NYSE VTOL Thu, Dec 22, 2022 24.94 24.94 24.03 24.67
638 NYSE VTOL Wed, Dec 21, 2022 24.65 25.17 24.37 25.03
637 NYSE VTOL Tue, Dec 20, 2022 24.04 24.65 24.04 24.29
636 NYSE VTOL Mon, Dec 19, 2022 24.08 24.52 23.89 24.01
635 NYSE VTOL Fri, Dec 16, 2022 24.25 24.71 23.93 23.94
634 NYSE VTOL Thu, Dec 15, 2022 25.50 25.87 24.47 24.90
633 NYSE VTOL Wed, Dec 14, 2022 25.94 26.21 25.56 25.63
632 NYSE VTOL Tue, Dec 13, 2022 25.55 26.47 25.49 25.59
631 NYSE VTOL Mon, Dec 12, 2022 23.27 24.85 23.27 24.74
630 NYSE VTOL Fri, Dec 9, 2022 24.18 24.35 23.22 23.22
629 NYSE VTOL Thu, Dec 8, 2022 24.78 25.24 24.32 24.34
628 NYSE VTOL Wed, Dec 7, 2022 25.59 26.18 24.25 24.32
627 NYSE VTOL Tue, Dec 6, 2022 25.32 25.80 25.18 25.58
626 NYSE VTOL Mon, Dec 5, 2022 26.41 26.57 25.35 25.41
625 NYSE VTOL Fri, Dec 2, 2022 25.70 26.81 25.53 26.53
624 NYSE VTOL Thu, Dec 1, 2022 26.18 26.44 25.85 26.21
623 NYSE VTOL Wed, Nov 30, 2022 25.30 26.02 24.89 26.00
622 NYSE VTOL Tue, Nov 29, 2022 24.80 25.50 24.80 24.99
621 NYSE VTOL Mon, Nov 28, 2022 25.41 25.70 24.85 24.91
620 NYSE VTOL Fri, Nov 25, 2022 25.81 26.30 25.81 25.83
619 NYSE VTOL Wed, Nov 23, 2022 25.68 25.99 25.08 25.92
618 NYSE VTOL Tue, Nov 22, 2022 25.79 26.36 25.44 26.02
617 NYSE VTOL Mon, Nov 21, 2022 25.07 25.58 24.08 25.41
616 NYSE VTOL Fri, Nov 18, 2022 26.20 26.20 24.91 25.07
615 NYSE VTOL Thu, Nov 17, 2022 26.00 26.28 25.69 26.23
614 NYSE VTOL Wed, Nov 16, 2022 26.51 26.81 26.38 26.46
613 NYSE VTOL Tue, Nov 15, 2022 26.35 27.00 26.18 26.78
612 NYSE VTOL Mon, Nov 14, 2022 26.30 26.92 25.97 26.20
611 NYSE VTOL Fri, Nov 11, 2022 27.59 28.20 26.83 26.99
610 NYSE VTOL Thu, Nov 10, 2022 26.06 27.54 25.98 27.12
609 NYSE VTOL Wed, Nov 9, 2022 26.71 26.71 25.13 25.20
608 NYSE VTOL Tue, Nov 8, 2022 26.93 27.19 26.29 26.96
607 NYSE VTOL Mon, Nov 7, 2022 26.82 27.47 26.55 26.77
606 NYSE VTOL Fri, Nov 4, 2022 28.45 28.92 26.38 26.81
605 NYSE VTOL Thu, Nov 3, 2022 28.50 29.11 26.78 28.35
604 NYSE VTOL Wed, Nov 2, 2022 29.48 30.21 28.93 29.02
603 NYSE VTOL Tue, Nov 1, 2022 30.46 30.46 29.84 29.92
602 NYSE VTOL Mon, Oct 31, 2022 29.25 30.29 28.87 29.94
601 NYSE VTOL Fri, Oct 28, 2022 29.37 30.12 28.27 29.35
600 NYSE VTOL Thu, Oct 27, 2022 29.62 29.90 28.92 29.11
599 NYSE VTOL Wed, Oct 26, 2022 29.26 29.88 28.80 29.20
598 NYSE VTOL Tue, Oct 25, 2022 28.38 29.46 28.38 28.93
597 NYSE VTOL Mon, Oct 24, 2022 28.14 28.86 28.13 28.49
596 NYSE VTOL Fri, Oct 21, 2022 27.68 28.70 27.46 28.13
595 NYSE VTOL Thu, Oct 20, 2022 27.11 28.01 27.10 27.26
594 NYSE VTOL Wed, Oct 19, 2022 25.99 27.07 25.76 27.05
593 NYSE VTOL Tue, Oct 18, 2022 25.52 26.06 25.06 25.99
592 NYSE VTOL Mon, Oct 17, 2022 24.88 25.44 24.61 25.32
591 NYSE VTOL Fri, Oct 14, 2022 25.02 25.17 24.26 24.32
590 NYSE VTOL Thu, Oct 13, 2022 24.33 25.73 24.33 25.15
589 NYSE VTOL Wed, Oct 12, 2022 24.40 24.70 23.88 24.63
588 NYSE VTOL Tue, Oct 11, 2022 24.41 24.90 24.14 24.40
587 NYSE VTOL Mon, Oct 10, 2022 25.44 25.47 24.42 24.52
586 NYSE VTOL Fri, Oct 7, 2022 25.78 25.79 24.74 25.18
585 NYSE VTOL Thu, Oct 6, 2022 26.61 26.97 25.67 25.77
584 NYSE VTOL Wed, Oct 5, 2022 25.19 26.80 25.19 26.75
583 NYSE VTOL Tue, Oct 4, 2022 25.12 25.63 24.80 25.10
582 NYSE VTOL Mon, Oct 3, 2022 24.22 24.96 24.02 24.65
581 NYSE VTOL Fri, Sep 30, 2022 23.75 24.54 23.46 23.49
580 NYSE VTOL Thu, Sep 29, 2022 24.17 24.17 23.47 23.96
579 NYSE VTOL Wed, Sep 28, 2022 23.60 24.61 23.60 24.46
578 NYSE VTOL Tue, Sep 27, 2022 23.61 24.23 23.30 23.46
577 NYSE VTOL Mon, Sep 26, 2022 23.35 23.96 22.88 23.35
576 NYSE VTOL Fri, Sep 23, 2022 24.41 24.74 23.22 23.35
575 NYSE VTOL Thu, Sep 22, 2022 25.58 25.58 24.81 25.08
574 NYSE VTOL Wed, Sep 21, 2022 26.53 26.70 25.05 25.10
573 NYSE VTOL Tue, Sep 20, 2022 27.44 27.47 25.98 26.13
572 NYSE VTOL Mon, Sep 19, 2022 26.02 27.83 26.02 27.58
571 NYSE VTOL Fri, Sep 16, 2022 27.16 27.24 25.70 26.48
570 NYSE VTOL Thu, Sep 15, 2022 28.26 28.82 27.39 27.62
569 NYSE VTOL Wed, Sep 14, 2022 27.32 28.81 27.32 28.70
568 NYSE VTOL Tue, Sep 13, 2022 27.99 28.35 27.33 27.42
567 NYSE VTOL Mon, Sep 12, 2022 27.82 28.72 27.35 28.46
566 NYSE VTOL Fri, Sep 9, 2022 27.89 28.02 27.17 27.43
565 NYSE VTOL Thu, Sep 8, 2022 27.28 27.96 27.15 27.40
564 NYSE VTOL Wed, Sep 7, 2022 27.88 27.88 26.69 27.50
563 NYSE VTOL Tue, Sep 6, 2022 29.10 29.10 27.91 28.20
562 NYSE VTOL Fri, Sep 2, 2022 29.53 29.53 28.69 28.98
561 NYSE VTOL Thu, Sep 1, 2022 28.70 29.33 28.24 28.73
560 NYSE VTOL Wed, Aug 31, 2022 28.30 29.11 28.18 29.01
559 NYSE VTOL Tue, Aug 30, 2022 29.19 29.19 28.26 29.00
558 NYSE VTOL Mon, Aug 29, 2022 28.90 29.95 28.90 29.75
557 NYSE VTOL Fri, Aug 26, 2022 29.65 29.65 28.51 28.63
556 NYSE VTOL Thu, Aug 25, 2022 29.00 30.04 28.94 30.03
555 NYSE VTOL Wed, Aug 24, 2022 28.47 29.12 28.07 28.93
554 NYSE VTOL Tue, Aug 23, 2022 27.92 29.06 27.90 28.57
553 NYSE VTOL Mon, Aug 22, 2022 27.37 27.85 26.92 27.79
552 NYSE VTOL Fri, Aug 19, 2022 28.14 28.14 27.51 27.83
551 NYSE VTOL Thu, Aug 18, 2022 27.86 28.53 27.71 28.16
550 NYSE VTOL Wed, Aug 17, 2022 27.54 28.04 27.07 27.71
549 NYSE VTOL Tue, Aug 16, 2022 28.49 28.89 27.47 27.78
548 NYSE VTOL Mon, Aug 15, 2022 27.81 28.54 27.09 28.48
547 NYSE VTOL Fri, Aug 12, 2022 28.27 28.94 27.28 28.79
546 NYSE VTOL Thu, Aug 11, 2022 28.55 28.73 27.67 28.43
545 NYSE VTOL Wed, Aug 10, 2022 27.50 28.21 27.10 28.11
544 NYSE VTOL Tue, Aug 9, 2022 28.17 28.46 27.02 27.42
543 NYSE VTOL Mon, Aug 8, 2022 27.58 28.81 27.58 27.80
542 NYSE VTOL Fri, Aug 5, 2022 24.42 27.74 24.42 27.57
541 NYSE VTOL Thu, Aug 4, 2022 24.88 24.93 24.41 24.48
540 NYSE VTOL Wed, Aug 3, 2022 25.57 25.57 24.56 25.11
539 NYSE VTOL Tue, Aug 2, 2022 25.17 25.84 24.81 25.20
538 NYSE VTOL Mon, Aug 1, 2022 25.20 25.25 24.60 25.12
537 NYSE VTOL Fri, Jul 29, 2022 25.56 25.89 25.25 25.80
536 NYSE VTOL Thu, Jul 28, 2022 25.59 25.62 24.98 25.24
535 NYSE VTOL Wed, Jul 27, 2022 24.57 25.62 24.39 25.56
534 NYSE VTOL Tue, Jul 26, 2022 24.94 25.00 24.12 24.19
533 NYSE VTOL Mon, Jul 25, 2022 23.89 24.91 23.85 24.70
532 NYSE VTOL Fri, Jul 22, 2022 24.01 24.36 23.36 23.70
531 NYSE VTOL Thu, Jul 21, 2022 23.85 23.96 22.79 23.93
530 NYSE VTOL Wed, Jul 20, 2022 23.60 24.25 23.52 24.18
529 NYSE VTOL Tue, Jul 19, 2022 23.29 23.89 23.19 23.76
528 NYSE VTOL Mon, Jul 18, 2022 23.20 23.74 23.01 23.17
527 NYSE VTOL Fri, Jul 15, 2022 23.07 23.07 22.27 22.62
526 NYSE VTOL Thu, Jul 14, 2022 22.37 22.56 21.80 22.52
525 NYSE VTOL Wed, Jul 13, 2022 23.52 23.88 22.89 23.12
524 NYSE VTOL Tue, Jul 12, 2022 23.24 24.18 22.86 23.84
523 NYSE VTOL Mon, Jul 11, 2022 23.64 24.27 23.28 23.87
522 NYSE VTOL Fri, Jul 8, 2022 23.76 24.50 23.31 23.97
521 NYSE VTOL Thu, Jul 7, 2022 22.98 24.01 22.98 23.56
520 NYSE VTOL Wed, Jul 6, 2022 22.21 22.69 21.61 22.39
519 NYSE VTOL Tue, Jul 5, 2022 23.06 23.06 21.95 22.52
518 NYSE VTOL Fri, Jul 1, 2022 23.39 24.16 22.60 23.59
517 NYSE VTOL Thu, Jun 30, 2022 23.06 23.95 22.98 23.40
516 NYSE VTOL Wed, Jun 29, 2022 24.40 24.42 23.46 23.59
515 NYSE VTOL Tue, Jun 28, 2022 24.61 25.25 24.36 24.42
514 NYSE VTOL Mon, Jun 27, 2022 23.42 25.05 23.11 24.26
513 NYSE VTOL Fri, Jun 24, 2022 22.82 23.68 22.56 23.12
512 NYSE VTOL Thu, Jun 23, 2022 22.47 23.03 22.19 22.77
511 NYSE VTOL Wed, Jun 22, 2022 22.34 23.21 22.02 22.50
510 NYSE VTOL Tue, Jun 21, 2022 23.46 23.86 22.86 23.04
509 NYSE VTOL Fri, Jun 17, 2022 23.62 23.80 22.28 23.06
508 NYSE VTOL Thu, Jun 16, 2022 24.63 24.63 23.37 23.73
507 NYSE VTOL Wed, Jun 15, 2022 24.37 25.10 24.13 24.62
506 NYSE VTOL Tue, Jun 14, 2022 25.32 25.32 24.19 24.46
505 NYSE VTOL Mon, Jun 13, 2022 26.03 26.10 24.48 25.00
504 NYSE VTOL Fri, Jun 10, 2022 27.05 27.16 26.27 26.90
503 NYSE VTOL Thu, Jun 9, 2022 28.36 28.36 27.37 27.42
502 NYSE VTOL Wed, Jun 8, 2022 28.80 28.93 28.10 28.55
501 NYSE VTOL Tue, Jun 7, 2022 28.24 29.04 28.00 29.00
500 NYSE VTOL Mon, Jun 6, 2022 29.37 29.37 28.04 28.32
499 NYSE VTOL Fri, Jun 3, 2022 29.23 29.65 28.57 29.01
498 NYSE VTOL Thu, Jun 2, 2022 28.63 29.81 28.25 29.36
497 NYSE VTOL Wed, Jun 1, 2022 30.20 30.52 28.00 28.61
496 NYSE VTOL Tue, May 31, 2022 32.12 32.74 31.51 31.79
495 NYSE VTOL Fri, May 27, 2022 30.78 31.74 30.78 31.70
494 NYSE VTOL Thu, May 26, 2022 30.99 31.91 30.99 31.10
493 NYSE VTOL Wed, May 25, 2022 29.75 31.42 29.50 30.88
492 NYSE VTOL Tue, May 24, 2022 30.02 30.38 29.11 29.76
491 NYSE VTOL Mon, May 23, 2022 29.77 30.64 29.37 30.42
490 NYSE VTOL Fri, May 20, 2022 29.76 30.34 28.86 29.26
489 NYSE VTOL Thu, May 19, 2022 29.50 29.89 29.15 29.28
488 NYSE VTOL Wed, May 18, 2022 31.20 31.67 29.73 29.96
487 NYSE VTOL Tue, May 17, 2022 30.62 31.46 30.62 30.81
486 NYSE VTOL Mon, May 16, 2022 28.98 30.45 28.98 30.09
485 NYSE VTOL Fri, May 13, 2022 28.39 29.30 28.39 29.08
484 NYSE VTOL Thu, May 12, 2022 27.94 28.11 26.93 27.97
483 NYSE VTOL Wed, May 11, 2022 28.21 29.21 27.58 27.87
482 NYSE VTOL Tue, May 10, 2022 28.30 29.07 27.37 27.90
481 NYSE VTOL Mon, May 9, 2022 29.93 29.93 27.50 27.82
480 NYSE VTOL Fri, May 6, 2022 30.15 30.92 29.89 30.52
479 NYSE VTOL Thu, May 5, 2022 31.80 32.17 29.42 29.99
478 NYSE VTOL Wed, May 4, 2022 31.13 32.05 30.47 31.84
477 NYSE VTOL Tue, May 3, 2022 30.57 31.31 30.46 30.55
476 NYSE VTOL Mon, May 2, 2022 30.02 30.75 29.34 30.27
475 NYSE VTOL Fri, Apr 29, 2022 30.80 31.28 29.35 29.82
474 NYSE VTOL Thu, Apr 28, 2022 30.30 30.88 29.08 30.85
473 NYSE VTOL Wed, Apr 27, 2022 29.75 30.36 29.46 30.02
472 NYSE VTOL Tue, Apr 26, 2022 30.43 31.00 29.57 29.81
471 NYSE VTOL Mon, Apr 25, 2022 30.86 30.86 29.37 30.58
470 NYSE VTOL Fri, Apr 22, 2022 32.43 32.90 31.59 31.62
469 NYSE VTOL Thu, Apr 21, 2022 33.82 34.12 32.33 32.56
468 NYSE VTOL Wed, Apr 20, 2022 34.03 34.03 32.90 33.50
467 NYSE VTOL Tue, Apr 19, 2022 34.16 34.69 33.51 33.68
466 NYSE VTOL Mon, Apr 18, 2022 33.98 34.74 33.78 34.17
465 NYSE VTOL Thu, Apr 14, 2022 33.81 34.46 33.30 33.62
464 NYSE VTOL Wed, Apr 13, 2022 33.78 34.03 33.23 33.84
463 NYSE VTOL Tue, Apr 12, 2022 33.78 34.45 33.30 33.44
462 NYSE VTOL Mon, Apr 11, 2022 33.45 33.83 32.74 33.15
461 NYSE VTOL Fri, Apr 8, 2022 34.49 34.95 33.53 33.58
460 NYSE VTOL Thu, Apr 7, 2022 34.61 35.18 33.28 34.33
459 NYSE VTOL Wed, Apr 6, 2022 35.33 35.55 34.32 34.65
458 NYSE VTOL Tue, Apr 5, 2022 37.13 37.98 34.99 35.09
457 NYSE VTOL Mon, Apr 4, 2022 38.00 38.15 36.52 37.33
456 NYSE VTOL Fri, Apr 1, 2022 37.11 38.18 36.71 37.71
455 NYSE VTOL Thu, Mar 31, 2022 37.05 38.16 36.81 37.08
454 NYSE VTOL Wed, Mar 30, 2022 37.79 38.47 37.31 37.43
453 NYSE VTOL Tue, Mar 29, 2022 36.28 37.76 36.09 37.44
452 NYSE VTOL Mon, Mar 28, 2022 37.07 37.32 36.47 36.75
451 NYSE VTOL Fri, Mar 25, 2022 36.23 37.82 35.85 37.69
450 NYSE VTOL Thu, Mar 24, 2022 36.53 36.87 36.19 36.27
449 NYSE VTOL Wed, Mar 23, 2022 36.64 37.20 36.14 36.64
448 NYSE VTOL Tue, Mar 22, 2022 36.66 36.97 36.00 36.17
447 NYSE VTOL Mon, Mar 21, 2022 37.31 37.64 36.10 36.40
446 NYSE VTOL Fri, Mar 18, 2022 37.86 37.86 36.63 36.66
445 NYSE VTOL Thu, Mar 17, 2022 37.12 38.12 36.63 37.90
444 NYSE VTOL Wed, Mar 16, 2022 36.97 37.50 36.21 36.56
443 NYSE VTOL Tue, Mar 15, 2022 36.85 38.04 36.75 36.90
442 NYSE VTOL Mon, Mar 14, 2022 38.40 38.40 37.13 37.93
441 NYSE VTOL Fri, Mar 11, 2022 38.70 39.46 38.29 38.43
440 NYSE VTOL Thu, Mar 10, 2022 37.19 39.11 36.62 39.11
439 NYSE VTOL Wed, Mar 9, 2022 36.77 37.52 36.11 37.22
438 NYSE VTOL Tue, Mar 8, 2022 39.50 39.91 36.53 37.49
437 NYSE VTOL Mon, Mar 7, 2022 38.31 40.10 38.29 38.78
436 NYSE VTOL Fri, Mar 4, 2022 35.97 38.14 35.80 37.70
435 NYSE VTOL Thu, Mar 3, 2022 34.88 36.23 34.79 36.15
434 NYSE VTOL Wed, Mar 2, 2022 34.32 35.25 34.32 35.02
433 NYSE VTOL Tue, Mar 1, 2022 33.39 34.10 32.89 33.92
432 NYSE VTOL Mon, Feb 28, 2022 32.33 33.59 32.33 33.14
431 NYSE VTOL Fri, Feb 25, 2022 31.79 32.41 30.91 32.33
430 NYSE VTOL Thu, Feb 24, 2022 31.63 31.86 30.85 31.79
429 NYSE VTOL Wed, Feb 23, 2022 30.84 31.90 30.84 31.44
428 NYSE VTOL Tue, Feb 22, 2022 31.57 31.57 30.53 30.84
427 NYSE VTOL Fri, Feb 18, 2022 30.50 31.22 30.48 31.02
426 NYSE VTOL Thu, Feb 17, 2022 31.08 31.17 30.17 31.06
425 NYSE VTOL Wed, Feb 16, 2022 31.00 31.63 31.00 31.29
424 NYSE VTOL Tue, Feb 15, 2022 30.08 30.85 29.88 30.77
423 NYSE VTOL Mon, Feb 14, 2022 31.04 31.28 30.04 30.36
422 NYSE VTOL Fri, Feb 11, 2022 30.02 31.02 30.02 30.97
421 NYSE VTOL Thu, Feb 10, 2022 30.06 31.06 29.36 29.68
420 NYSE VTOL Wed, Feb 9, 2022 30.57 30.93 30.00 30.50
419 NYSE VTOL Tue, Feb 8, 2022 31.46 31.46 30.21 30.32
418 NYSE VTOL Mon, Feb 7, 2022 29.60 31.98 29.41 31.52
417 NYSE VTOL Fri, Feb 4, 2022 30.21 32.25 29.39 30.00
416 NYSE VTOL Thu, Feb 3, 2022 33.39 33.95 33.09 33.50
415 NYSE VTOL Wed, Feb 2, 2022 34.20 34.20 33.23 33.73
414 NYSE VTOL Tue, Feb 1, 2022 32.55 34.07 32.52 34.03
413 NYSE VTOL Mon, Jan 31, 2022 32.51 33.22 32.35 32.85
412 NYSE VTOL Fri, Jan 28, 2022 32.85 33.37 32.01 33.01
411 NYSE VTOL Thu, Jan 27, 2022 34.30 34.65 32.38 32.99
410 NYSE VTOL Wed, Jan 26, 2022 35.16 35.55 33.52 33.94
409 NYSE VTOL Tue, Jan 25, 2022 33.02 35.07 32.14 34.50
408 NYSE VTOL Mon, Jan 24, 2022 31.82 33.52 31.01 33.40
407 NYSE VTOL Fri, Jan 21, 2022 32.71 33.72 32.19 32.60
406 NYSE VTOL Thu, Jan 20, 2022 33.53 34.69 32.90 33.00
405 NYSE VTOL Wed, Jan 19, 2022 35.03 35.05 33.51 33.80
404 NYSE VTOL Tue, Jan 18, 2022 35.76 36.00 34.54 34.60
403 NYSE VTOL Fri, Jan 14, 2022 33.92 35.86 33.92 35.43
402 NYSE VTOL Thu, Jan 13, 2022 34.15 34.78 33.92 34.12
401 NYSE VTOL Wed, Jan 12, 2022 33.90 34.85 33.70 33.94
400 NYSE VTOL Tue, Jan 11, 2022 33.59 33.84 32.87 33.79
399 NYSE VTOL Mon, Jan 10, 2022 33.75 33.86 33.09 33.34
398 NYSE VTOL Fri, Jan 7, 2022 33.55 33.89 33.35 33.55
397 NYSE VTOL Thu, Jan 6, 2022 33.39 34.02 33.18 33.55
396 NYSE VTOL Wed, Jan 5, 2022 33.69 34.46 32.75 32.81
395 NYSE VTOL Tue, Jan 4, 2022 33.37 34.72 33.32 33.46
394 NYSE VTOL Mon, Jan 3, 2022 31.67 33.17 31.38 33.15
393 NYSE VTOL Fri, Dec 31, 2021 31.08 31.94 30.78 31.67
392 NYSE VTOL Thu, Dec 30, 2021 31.95 32.03 31.17 31.24
391 NYSE VTOL Wed, Dec 29, 2021 31.75 32.09 31.40 31.61
390 NYSE VTOL Tue, Dec 28, 2021 31.83 32.23 31.55 31.69
389 NYSE VTOL Mon, Dec 27, 2021 31.45 32.07 30.88 31.98
388 NYSE VTOL Thu, Dec 23, 2021 31.59 31.86 31.24 31.36
387 NYSE VTOL Wed, Dec 22, 2021 31.08 31.60 30.83 31.42
386 NYSE VTOL Tue, Dec 21, 2021 29.91 31.04 29.91 31.03
385 NYSE VTOL Mon, Dec 20, 2021 29.55 29.71 28.54 29.47
384 NYSE VTOL Fri, Dec 17, 2021 31.10 31.10 29.96 30.01
383 NYSE VTOL Thu, Dec 16, 2021 32.28 32.71 31.01 31.12
382 NYSE VTOL Wed, Dec 15, 2021 30.89 32.19 30.13 32.15
381 NYSE VTOL Tue, Dec 14, 2021 31.52 32.30 30.85 30.94
380 NYSE VTOL Mon, Dec 13, 2021 32.30 32.30 31.19 31.86
379 NYSE VTOL Fri, Dec 10, 2021 32.93 32.93 31.92 32.75
378 NYSE VTOL Thu, Dec 9, 2021 32.23 32.74 31.85 32.52
377 NYSE VTOL Wed, Dec 8, 2021 32.49 32.85 32.00 32.82
376 NYSE VTOL Tue, Dec 7, 2021 31.97 32.71 31.87 32.32
375 NYSE VTOL Mon, Dec 6, 2021 30.33 32.06 30.32 31.57
374 NYSE VTOL Fri, Dec 3, 2021 30.37 30.37 29.23 29.68
373 NYSE VTOL Thu, Dec 2, 2021 28.92 29.89 28.67 29.83
372 NYSE VTOL Wed, Dec 1, 2021 30.66 31.00 28.54 28.77
371 NYSE VTOL Tue, Nov 30, 2021 30.33 30.66 29.65 29.70
370 NYSE VTOL Mon, Nov 29, 2021 32.11 32.11 30.83 30.89
369 NYSE VTOL Fri, Nov 26, 2021 31.86 32.25 30.34 31.37
368 NYSE VTOL Wed, Nov 24, 2021 33.46 33.99 33.35 33.54
367 NYSE VTOL Tue, Nov 23, 2021 33.88 34.15 33.51 33.68
366 NYSE VTOL Mon, Nov 22, 2021 32.75 33.94 32.75 33.22
365 NYSE VTOL Fri, Nov 19, 2021 33.66 33.82 32.59 32.96
364 NYSE VTOL Thu, Nov 18, 2021 34.94 35.31 34.03 34.51
363 NYSE VTOL Wed, Nov 17, 2021 35.99 35.99 34.66 35.10
362 NYSE VTOL Tue, Nov 16, 2021 36.53 36.72 35.96 36.11
361 NYSE VTOL Mon, Nov 15, 2021 35.96 36.70 35.45 36.69
360 NYSE VTOL Fri, Nov 12, 2021 36.39 36.54 35.88 35.95
359 NYSE VTOL Thu, Nov 11, 2021 36.63 36.96 36.31 36.63
358 NYSE VTOL Wed, Nov 10, 2021 38.65 38.70 36.55 36.74
357 NYSE VTOL Tue, Nov 9, 2021 38.32 38.72 37.08 38.59
356 NYSE VTOL Mon, Nov 8, 2021 39.20 39.72 37.88 38.25
355 NYSE VTOL Fri, Nov 5, 2021 38.34 39.71 37.58 38.96
354 NYSE VTOL Thu, Nov 4, 2021 37.15 38.68 35.74 38.11
353 NYSE VTOL Wed, Nov 3, 2021 36.81 37.30 36.33 36.93
352 NYSE VTOL Tue, Nov 2, 2021 35.97 36.84 35.87 36.78
351 NYSE VTOL Mon, Nov 1, 2021 35.01 36.66 34.95 36.30
350 NYSE VTOL Fri, Oct 29, 2021 34.86 35.00 34.27 34.60
349 NYSE VTOL Thu, Oct 28, 2021 34.87 35.54 34.65 34.90
348 NYSE VTOL Wed, Oct 27, 2021 35.56 36.30 34.53 34.72
347 NYSE VTOL Tue, Oct 26, 2021 36.69 37.09 35.68 35.85
346 NYSE VTOL Mon, Oct 25, 2021 36.09 37.00 35.90 36.69
345 NYSE VTOL Fri, Oct 22, 2021 34.97 36.07 34.97 35.94
344 NYSE VTOL Thu, Oct 21, 2021 35.35 35.35 34.68 35.13
343 NYSE VTOL Wed, Oct 20, 2021 34.76 35.70 34.57 35.64
342 NYSE VTOL Tue, Oct 19, 2021 34.81 35.29 34.45 35.07
341 NYSE VTOL Mon, Oct 18, 2021 35.05 36.32 34.46 34.90
340 NYSE VTOL Fri, Oct 15, 2021 35.99 36.90 34.81 35.04
339 NYSE VTOL Thu, Oct 14, 2021 34.78 35.32 34.60 35.07
338 NYSE VTOL Wed, Oct 13, 2021 34.20 34.72 33.71 34.63
337 NYSE VTOL Tue, Oct 12, 2021 34.07 34.91 33.67 34.34
336 NYSE VTOL Mon, Oct 11, 2021 34.72 35.33 34.06 34.11
335 NYSE VTOL Fri, Oct 8, 2021 33.51 34.37 33.51 34.24
334 NYSE VTOL Thu, Oct 7, 2021 32.56 33.74 32.45 33.31
333 NYSE VTOL Wed, Oct 6, 2021 32.76 33.36 32.14 32.62
332 NYSE VTOL Tue, Oct 5, 2021 33.82 34.05 32.81 33.58
331 NYSE VTOL Mon, Oct 4, 2021 33.95 34.83 33.29 33.31
330 NYSE VTOL Fri, Oct 1, 2021 31.77 33.80 31.77 33.50
329 NYSE VTOL Thu, Sep 30, 2021 31.88 32.00 31.19 31.83
328 NYSE VTOL Wed, Sep 29, 2021 31.28 32.05 30.64 31.90
327 NYSE VTOL Tue, Sep 28, 2021 32.27 32.52 31.35 31.40
326 NYSE VTOL Mon, Sep 27, 2021 31.39 32.51 31.22 32.00
325 NYSE VTOL Fri, Sep 24, 2021 31.28 31.71 30.75 30.97
324 NYSE VTOL Thu, Sep 23, 2021 30.59 31.76 30.06 31.65
323 NYSE VTOL Wed, Sep 22, 2021 30.81 31.41 30.42 30.44
322 NYSE VTOL Tue, Sep 21, 2021 30.91 31.06 29.77 30.56
321 NYSE VTOL Mon, Sep 20, 2021 31.28 31.59 29.69 30.56
320 NYSE VTOL Fri, Sep 17, 2021 32.66 33.08 31.46 31.57
319 NYSE VTOL Thu, Sep 16, 2021 33.13 33.33 32.30 32.64
318 NYSE VTOL Wed, Sep 15, 2021 33.34 34.16 32.62 32.77
317 NYSE VTOL Tue, Sep 14, 2021 34.00 34.00 32.55 33.10
316 NYSE VTOL Mon, Sep 13, 2021 34.44 35.23 33.51 33.80
315 NYSE VTOL Fri, Sep 10, 2021 34.55 35.24 33.78 34.18
314 NYSE VTOL Thu, Sep 9, 2021 33.85 34.68 33.52 34.24
313 NYSE VTOL Wed, Sep 8, 2021 36.25 36.25 34.02 34.19
312 NYSE VTOL Tue, Sep 7, 2021 34.79 38.02 34.79 35.83
311 NYSE VTOL Fri, Sep 3, 2021 34.23 35.24 34.02 34.79
310 NYSE VTOL Thu, Sep 2, 2021 32.75 34.37 32.71 34.06
309 NYSE VTOL Wed, Sep 1, 2021 31.70 32.75 31.64 32.45
308 NYSE VTOL Tue, Aug 31, 2021 30.76 32.16 30.76 31.56
307 NYSE VTOL Mon, Aug 30, 2021 32.57 32.57 30.57 30.95
306 NYSE VTOL Fri, Aug 27, 2021 31.78 32.57 31.59 32.44
305 NYSE VTOL Thu, Aug 26, 2021 31.43 32.11 31.29 31.49
304 NYSE VTOL Wed, Aug 25, 2021 31.74 31.74 31.30 31.53
303 NYSE VTOL Tue, Aug 24, 2021 30.36 31.80 30.36 31.46
302 NYSE VTOL Mon, Aug 23, 2021 27.04 30.51 27.02 30.32
301 NYSE VTOL Fri, Aug 20, 2021 26.00 26.57 25.83 26.30
300 NYSE VTOL Thu, Aug 19, 2021 26.65 26.70 25.85 26.30
299 NYSE VTOL Wed, Aug 18, 2021 26.68 27.46 26.68 26.92
298 NYSE VTOL Tue, Aug 17, 2021 26.74 27.22 26.57 26.94
297 NYSE VTOL Mon, Aug 16, 2021 27.29 27.30 26.69 27.12
296 NYSE VTOL Fri, Aug 13, 2021 27.82 28.01 27.10 27.60
295 NYSE VTOL Thu, Aug 12, 2021 28.01 28.19 27.59 27.94
294 NYSE VTOL Wed, Aug 11, 2021 27.89 28.45 27.57 27.99
293 NYSE VTOL Tue, Aug 10, 2021 27.06 27.88 26.91 27.46
292 NYSE VTOL Mon, Aug 9, 2021 26.80 27.19 26.39 27.02
291 NYSE VTOL Fri, Aug 6, 2021 26.62 27.51 26.50 27.11
290 NYSE VTOL Thu, Aug 5, 2021 25.00 26.58 25.00 26.04
289 NYSE VTOL Wed, Aug 4, 2021 26.01 26.10 24.85 25.08
288 NYSE VTOL Tue, Aug 3, 2021 25.63 26.57 25.28 26.45
287 NYSE VTOL Mon, Aug 2, 2021 26.09 26.64 25.31 25.68
286 NYSE VTOL Fri, Jul 30, 2021 26.31 26.31 25.55 25.98
285 NYSE VTOL Thu, Jul 29, 2021 26.21 26.50 26.11 26.30
284 NYSE VTOL Wed, Jul 28, 2021 26.28 26.48 25.70 26.08
283 NYSE VTOL Tue, Jul 27, 2021 26.63 26.66 25.99 26.16
282 NYSE VTOL Mon, Jul 26, 2021 26.17 27.16 25.97 26.90
281 NYSE VTOL Fri, Jul 23, 2021 26.33 26.60 25.53 26.13
280 NYSE VTOL Thu, Jul 22, 2021 26.78 26.78 26.37 26.46
279 NYSE VTOL Wed, Jul 21, 2021 26.04 27.23 26.04 26.87
278 NYSE VTOL Tue, Jul 20, 2021 25.44 26.59 25.44 25.82
277 NYSE VTOL Mon, Jul 19, 2021 26.00 26.17 24.93 25.45
276 NYSE VTOL Fri, Jul 16, 2021 27.17 27.62 26.03 26.19
275 NYSE VTOL Thu, Jul 15, 2021 27.90 28.21 26.89 26.95
274 NYSE VTOL Wed, Jul 14, 2021 28.83 29.16 27.79 28.09
273 NYSE VTOL Tue, Jul 13, 2021 28.10 29.36 28.00 28.80
272 NYSE VTOL Mon, Jul 12, 2021 27.15 28.63 26.74 28.30
271 NYSE VTOL Fri, Jul 9, 2021 26.70 27.76 26.70 27.34
270 NYSE VTOL Thu, Jul 8, 2021 25.47 26.87 25.15 26.40
269 NYSE VTOL Wed, Jul 7, 2021 26.36 26.83 25.41 26.09
268 NYSE VTOL Tue, Jul 6, 2021 27.36 27.36 26.24 26.55
267 NYSE VTOL Fri, Jul 2, 2021 26.88 27.45 26.62 27.23
266 NYSE VTOL Thu, Jul 1, 2021 25.91 27.09 25.78 26.87
265 NYSE VTOL Wed, Jun 30, 2021 25.54 26.05 25.39 25.61
264 NYSE VTOL Tue, Jun 29, 2021 25.43 26.02 25.41 25.57
263 NYSE VTOL Mon, Jun 28, 2021 25.58 25.66 24.99 25.16
262 NYSE VTOL Fri, Jun 25, 2021 26.17 26.31 25.53 25.56
261 NYSE VTOL Thu, Jun 24, 2021 26.96 26.96 26.21 26.27
260 NYSE VTOL Wed, Jun 23, 2021 28.18 28.44 26.85 26.85
259 NYSE VTOL Tue, Jun 22, 2021 28.18 28.18 26.96 27.89
258 NYSE VTOL Mon, Jun 21, 2021 28.14 28.44 27.18 28.12
257 NYSE VTOL Fri, Jun 18, 2021 27.65 28.77 27.49 27.84
256 NYSE VTOL Thu, Jun 17, 2021 28.39 28.55 26.78 28.05
255 NYSE VTOL Wed, Jun 16, 2021 27.37 28.53 27.19 28.41
254 NYSE VTOL Tue, Jun 15, 2021 26.61 27.72 26.32 27.59
253 NYSE VTOL Mon, Jun 14, 2021 26.16 26.59 25.69 26.45
252 NYSE VTOL Fri, Jun 11, 2021 25.31 26.36 25.22 26.15
251 NYSE VTOL Thu, Jun 10, 2021 26.25 26.25 25.08 25.52
250 NYSE VTOL Wed, Jun 9, 2021 26.16 26.40 25.40 25.84
249 NYSE VTOL Tue, Jun 8, 2021 26.15 26.47 25.37 26.06
248 NYSE VTOL Mon, Jun 7, 2021 28.13 28.28 25.98 26.11
247 NYSE VTOL Fri, Jun 4, 2021 29.34 29.53 28.02 28.29
246 NYSE VTOL Thu, Jun 3, 2021 27.60 29.38 27.31 29.28
245 NYSE VTOL Wed, Jun 2, 2021 28.08 28.47 27.29 27.69
244 NYSE VTOL Tue, Jun 1, 2021 27.63 29.12 27.47 27.89
243 NYSE VTOL Fri, May 28, 2021 26.63 27.72 26.63 27.28
242 NYSE VTOL Thu, May 27, 2021 28.65 29.00 26.00 26.37
241 NYSE VTOL Wed, May 26, 2021 28.26 29.10 28.02 29.04
240 NYSE VTOL Tue, May 25, 2021 28.75 28.97 28.00 28.25
239 NYSE VTOL Mon, May 24, 2021 28.46 28.86 28.12 28.54
238 NYSE VTOL Fri, May 21, 2021 27.54 28.45 26.78 28.20
237 NYSE VTOL Thu, May 20, 2021 27.04 27.31 26.14 27.24
236 NYSE VTOL Wed, May 19, 2021 27.70 27.70 26.57 26.97
235 NYSE VTOL Tue, May 18, 2021 28.37 28.63 27.82 28.20
234 NYSE VTOL Mon, May 17, 2021 27.08 28.46 27.08 28.22
233 NYSE VTOL Fri, May 14, 2021 28.31 28.55 26.87 27.12
232 NYSE VTOL Thu, May 13, 2021 27.95 28.72 27.37 27.94
231 NYSE VTOL Wed, May 12, 2021 28.04 28.80 27.83 28.07
230 NYSE VTOL Tue, May 11, 2021 27.73 28.47 27.50 28.02
229 NYSE VTOL Mon, May 10, 2021 29.00 29.46 28.29 28.48
228 NYSE VTOL Fri, May 7, 2021 28.05 28.91 27.70 28.91
227 NYSE VTOL Thu, May 6, 2021 28.31 28.31 27.39 28.19
226 NYSE VTOL Wed, May 5, 2021 27.67 28.11 27.00 28.00
225 NYSE VTOL Tue, May 4, 2021 26.84 27.33 26.30 27.33
224 NYSE VTOL Mon, May 3, 2021 26.82 27.48 26.76 27.07
223 NYSE VTOL Fri, Apr 30, 2021 26.70 27.11 26.38 26.46
222 NYSE VTOL Thu, Apr 29, 2021 27.29 27.36 26.45 26.97
221 NYSE VTOL Wed, Apr 28, 2021 25.85 27.16 25.85 27.00
220 NYSE VTOL Tue, Apr 27, 2021 26.66 26.73 24.92 25.78
219 NYSE VTOL Mon, Apr 26, 2021 26.31 26.97 26.31 26.52
218 NYSE VTOL Fri, Apr 23, 2021 26.34 26.57 25.38 26.36
217 NYSE VTOL Thu, Apr 22, 2021 26.03 26.33 25.63 26.05
216 NYSE VTOL Wed, Apr 21, 2021 25.01 26.10 24.92 25.90
215 NYSE VTOL Tue, Apr 20, 2021 25.89 26.16 24.82 25.27
214 NYSE VTOL Mon, Apr 19, 2021 26.13 26.55 25.55 25.99
213 NYSE VTOL Fri, Apr 16, 2021 26.54 26.65 25.60 26.25
212 NYSE VTOL Thu, Apr 15, 2021 26.69 26.75 25.90 26.34
211 NYSE VTOL Wed, Apr 14, 2021 26.08 27.14 26.08 26.69
210 NYSE VTOL Tue, Apr 13, 2021 26.45 26.57 25.80 25.95
209 NYSE VTOL Mon, Apr 12, 2021 25.94 26.61 25.58 26.47
208 NYSE VTOL Fri, Apr 9, 2021 26.57 26.62 25.82 25.83
207 NYSE VTOL Thu, Apr 8, 2021 26.22 26.55 25.42 26.36
206 NYSE VTOL Wed, Apr 7, 2021 26.33 26.81 25.74 26.25
205 NYSE VTOL Tue, Apr 6, 2021 26.73 27.11 25.95 26.21
204 NYSE VTOL Mon, Apr 5, 2021 26.89 26.98 25.96 26.65
203 NYSE VTOL Thu, Apr 1, 2021 25.73 26.81 25.32 26.65
202 NYSE VTOL Wed, Mar 31, 2021 25.91 26.32 25.21 25.88
201 NYSE VTOL Tue, Mar 30, 2021 26.12 26.62 25.66 25.67
200 NYSE VTOL Mon, Mar 29, 2021 26.85 27.27 25.95 26.03
199 NYSE VTOL Fri, Mar 26, 2021 26.65 27.14 26.23 27.01
198 NYSE VTOL Thu, Mar 25, 2021 25.14 26.25 25.05 26.15
197 NYSE VTOL Wed, Mar 24, 2021 26.40 27.40 25.47 25.58
196 NYSE VTOL Tue, Mar 23, 2021 25.83 26.80 25.74 25.91
195 NYSE VTOL Mon, Mar 22, 2021 26.22 26.85 25.27 26.37
194 NYSE VTOL Fri, Mar 19, 2021 25.70 26.49 25.01 26.14
193 NYSE VTOL Thu, Mar 18, 2021 26.58 27.52 25.59 25.82
192 NYSE VTOL Wed, Mar 17, 2021 27.29 27.29 26.35 26.78
191 NYSE VTOL Tue, Mar 16, 2021 27.50 28.44 26.28 26.97
190 NYSE VTOL Mon, Mar 15, 2021 28.36 28.94 27.66 27.80
189 NYSE VTOL Fri, Mar 12, 2021 29.21 29.41 27.96 28.66
188 NYSE VTOL Thu, Mar 11, 2021 28.57 29.46 27.95 29.06
187 NYSE VTOL Wed, Mar 10, 2021 27.95 28.71 27.13 28.49
186 NYSE VTOL Tue, Mar 9, 2021 29.41 29.45 27.63 27.87
185 NYSE VTOL Mon, Mar 8, 2021 28.89 29.63 28.52 29.28
184 NYSE VTOL Fri, Mar 5, 2021 27.72 28.64 26.89 28.62
183 NYSE VTOL Thu, Mar 4, 2021 26.78 27.50 26.21 26.96
182 NYSE VTOL Wed, Mar 3, 2021 27.78 27.78 26.25 26.78
181 NYSE VTOL Tue, Mar 2, 2021 27.10 27.23 26.29 26.39
180 NYSE VTOL Mon, Mar 1, 2021 27.29 27.35 26.49 27.25
179 NYSE VTOL Fri, Feb 26, 2021 27.56 27.95 25.94 26.62
178 NYSE VTOL Thu, Feb 25, 2021 28.02 28.61 27.15 27.88
177 NYSE VTOL Wed, Feb 24, 2021 27.17 28.17 27.17 27.77
176 NYSE VTOL Tue, Feb 23, 2021 27.27 27.58 26.61 26.85
175 NYSE VTOL Mon, Feb 22, 2021 26.95 27.94 26.40 27.42
174 NYSE VTOL Fri, Feb 19, 2021 27.03 27.96 26.49 27.07
173 NYSE VTOL Thu, Feb 18, 2021 27.75 27.78 26.73 26.87
172 NYSE VTOL Wed, Feb 17, 2021 28.18 28.67 27.70 28.01
171 NYSE VTOL Tue, Feb 16, 2021 28.11 29.08 27.88 28.44
170 NYSE VTOL Fri, Feb 12, 2021 27.82 27.98 26.85 27.68
169 NYSE VTOL Thu, Feb 11, 2021 27.99 28.75 27.47 28.00
168 NYSE VTOL Wed, Feb 10, 2021 28.46 28.46 27.54 28.15
167 NYSE VTOL Tue, Feb 9, 2021 27.86 28.37 27.71 28.05
166 NYSE VTOL Mon, Feb 8, 2021 27.55 28.02 27.37 27.86
165 NYSE VTOL Fri, Feb 5, 2021 27.53 27.79 26.72 27.19
164 NYSE VTOL Thu, Feb 4, 2021 26.00 27.82 26.00 27.21
163 NYSE VTOL Wed, Feb 3, 2021 25.00 26.96 25.00 25.76
162 NYSE VTOL Tue, Feb 2, 2021 25.52 26.71 25.28 26.18
161 NYSE VTOL Mon, Feb 1, 2021 24.62 25.46 24.06 25.36
160 NYSE VTOL Fri, Jan 29, 2021 25.17 26.27 24.02 24.21
159 NYSE VTOL Thu, Jan 28, 2021 25.42 25.55 24.11 25.16
158 NYSE VTOL Wed, Jan 27, 2021 25.64 26.53 24.79 24.97
157 NYSE VTOL Tue, Jan 26, 2021 26.05 26.94 26.05 26.10
156 NYSE VTOL Mon, Jan 25, 2021 27.94 27.94 26.12 26.61
155 NYSE VTOL Fri, Jan 22, 2021 26.55 28.05 26.20 28.01
154 NYSE VTOL Thu, Jan 21, 2021 27.99 27.99 26.52 27.19
153 NYSE VTOL Wed, Jan 20, 2021 28.51 28.51 27.41 28.02
152 NYSE VTOL Tue, Jan 19, 2021 28.67 28.97 27.84 28.17
151 NYSE VTOL Fri, Jan 15, 2021 29.33 30.26 28.08 28.28
150 NYSE VTOL Thu, Jan 14, 2021 28.54 30.40 28.54 29.93
149 NYSE VTOL Wed, Jan 13, 2021 29.25 29.26 28.06 28.62
148 NYSE VTOL Tue, Jan 12, 2021 27.64 29.29 27.64 29.25
147 NYSE VTOL Mon, Jan 11, 2021 27.17 28.05 26.77 27.60
146 NYSE VTOL Fri, Jan 8, 2021 28.66 28.66 27.44 27.68
145 NYSE VTOL Thu, Jan 7, 2021 28.51 29.25 27.54 28.51
144 NYSE VTOL Wed, Jan 6, 2021 28.04 29.42 28.04 28.41
143 NYSE VTOL Tue, Jan 5, 2021 26.65 28.46 26.65 27.37
142 NYSE VTOL Mon, Jan 4, 2021 26.48 26.67 25.75 26.50
141 NYSE VTOL Thu, Dec 31, 2020 26.45 26.85 26.00 26.32
140 NYSE VTOL Wed, Dec 30, 2020 25.93 27.06 25.84 26.25
139 NYSE VTOL Tue, Dec 29, 2020 26.46 26.46 25.84 26.14
138 NYSE VTOL Mon, Dec 28, 2020 26.85 27.04 26.09 26.32
137 NYSE VTOL Thu, Dec 24, 2020 26.89 27.17 26.38 26.60
136 NYSE VTOL Wed, Dec 23, 2020 26.38 27.41 26.38 27.00
135 NYSE VTOL Tue, Dec 22, 2020 26.69 27.12 26.01 26.09
134 NYSE VTOL Mon, Dec 21, 2020 26.81 27.70 26.22 26.77
133 NYSE VTOL Fri, Dec 18, 2020 29.44 29.81 26.71 27.82
132 NYSE VTOL Thu, Dec 17, 2020 30.13 30.78 29.24 29.40
131 NYSE VTOL Wed, Dec 16, 2020 30.17 30.71 29.89 29.98
130 NYSE VTOL Tue, Dec 15, 2020 29.82 30.82 29.20 30.35
129 NYSE VTOL Mon, Dec 14, 2020 29.35 30.16 29.28 29.50
128 NYSE VTOL Fri, Dec 11, 2020 28.80 29.32 28.36 29.15
127 NYSE VTOL Thu, Dec 10, 2020 27.87 29.51 27.77 28.93
126 NYSE VTOL Wed, Dec 9, 2020 28.05 28.67 27.05 28.10
125 NYSE VTOL Tue, Dec 8, 2020 26.66 27.87 26.66 27.78
124 NYSE VTOL Mon, Dec 7, 2020 28.41 28.41 26.57 27.13
123 NYSE VTOL Fri, Dec 4, 2020 24.32 29.00 23.98 28.49
122 NYSE VTOL Thu, Dec 3, 2020 23.97 24.15 23.32 24.03
121 NYSE VTOL Wed, Dec 2, 2020 23.28 24.57 22.94 23.92
120 NYSE VTOL Tue, Dec 1, 2020 22.68 23.44 22.55 23.37
119 NYSE VTOL Mon, Nov 30, 2020 23.70 24.02 21.93 22.25
118 NYSE VTOL Fri, Nov 27, 2020 24.44 24.55 23.53 23.88
117 NYSE VTOL Wed, Nov 25, 2020 24.58 25.00 24.22 24.61
116 NYSE VTOL Tue, Nov 24, 2020 24.51 26.11 24.50 24.85
115 NYSE VTOL Mon, Nov 23, 2020 23.76 24.39 23.74 24.30
114 NYSE VTOL Fri, Nov 20, 2020 22.65 23.70 22.65 23.56
113 NYSE VTOL Thu, Nov 19, 2020 22.46 23.01 21.76 22.91
112 NYSE VTOL Wed, Nov 18, 2020 23.06 23.68 22.53 22.58
111 NYSE VTOL Tue, Nov 17, 2020 22.79 23.32 22.79 23.17
110 NYSE VTOL Mon, Nov 16, 2020 22.75 23.26 22.46 23.09
109 NYSE VTOL Fri, Nov 13, 2020 22.36 22.61 21.68 22.47
108 NYSE VTOL Thu, Nov 12, 2020 22.57 22.90 21.66 22.00
107 NYSE VTOL Wed, Nov 11, 2020 22.96 23.00 22.17 22.75
106 NYSE VTOL Tue, Nov 10, 2020 23.00 23.22 22.36 22.77
105 NYSE VTOL Mon, Nov 9, 2020 23.50 24.00 22.89 22.94
104 NYSE VTOL Fri, Nov 6, 2020 23.69 23.75 22.00 22.55
103 NYSE VTOL Thu, Nov 5, 2020 21.20 23.89 21.20 23.54
102 NYSE VTOL Wed, Nov 4, 2020 21.18 21.64 20.75 21.07
101 NYSE VTOL Tue, Nov 3, 2020 22.09 22.26 21.24 21.82
100 NYSE VTOL Mon, Nov 2, 2020 20.83 21.93 20.44 21.64
99 NYSE VTOL Fri, Oct 30, 2020 21.02 21.02 20.30 20.78
98 NYSE VTOL Thu, Oct 29, 2020 20.27 21.13 19.84 21.13
97 NYSE VTOL Wed, Oct 28, 2020 20.10 21.03 19.49 20.38
96 NYSE VTOL Tue, Oct 27, 2020 20.94 21.63 20.11 20.55
95 NYSE VTOL Mon, Oct 26, 2020 22.60 22.75 20.82 21.00
94 NYSE VTOL Fri, Oct 23, 2020 23.11 23.70 22.46 22.84
93 NYSE VTOL Thu, Oct 22, 2020 22.35 23.22 22.34 23.19
92 NYSE VTOL Wed, Oct 21, 2020 23.40 23.65 22.29 22.40
91 NYSE VTOL Tue, Oct 20, 2020 23.28 23.60 23.13 23.38
90 NYSE VTOL Mon, Oct 19, 2020 23.22 23.70 22.78 22.93
89 NYSE VTOL Fri, Oct 16, 2020 23.49 23.92 22.90 22.96
88 NYSE VTOL Thu, Oct 15, 2020 23.47 23.79 22.99 23.68
87 NYSE VTOL Wed, Oct 14, 2020 24.36 24.41 23.79 23.93
86 NYSE VTOL Tue, Oct 13, 2020 24.16 24.54 23.75 24.05
85 NYSE VTOL Mon, Oct 12, 2020 24.26 24.55 23.56 24.18
84 NYSE VTOL Fri, Oct 9, 2020 24.17 24.35 23.49 24.10
83 NYSE VTOL Thu, Oct 8, 2020 24.32 24.35 23.78 24.01
82 NYSE VTOL Wed, Oct 7, 2020 23.93 24.13 23.62 23.92
81 NYSE VTOL Tue, Oct 6, 2020 24.05 24.40 23.58 23.63
80 NYSE VTOL Mon, Oct 5, 2020 24.22 24.74 23.86 24.04
79 NYSE VTOL Fri, Oct 2, 2020 21.65 24.07 21.64 23.97
78 NYSE VTOL Thu, Oct 1, 2020 21.43 21.91 21.14 21.81
77 NYSE VTOL Wed, Sep 30, 2020 21.11 22.03 20.99 21.25
76 NYSE VTOL Tue, Sep 29, 2020 20.73 21.02 20.23 20.93
75 NYSE VTOL Mon, Sep 28, 2020 20.40 21.02 20.05 20.84
74 NYSE VTOL Fri, Sep 25, 2020 19.98 20.64 19.59 20.14
73 NYSE VTOL Thu, Sep 24, 2020 20.32 20.62 19.56 20.23
72 NYSE VTOL Wed, Sep 23, 2020 21.36 21.66 20.29 20.39
71 NYSE VTOL Tue, Sep 22, 2020 22.51 22.92 21.08 21.43
70 NYSE VTOL Mon, Sep 21, 2020 22.50 22.94 21.28 22.52
69 NYSE VTOL Fri, Sep 18, 2020 24.00 24.07 22.90 23.20
68 NYSE VTOL Thu, Sep 17, 2020 24.57 25.24 23.93 23.98
67 NYSE VTOL Wed, Sep 16, 2020 24.48 24.99 23.78 24.54
66 NYSE VTOL Tue, Sep 15, 2020 24.16 24.74 23.82 24.14
65 NYSE VTOL Mon, Sep 14, 2020 24.00 24.24 23.45 23.98
64 NYSE VTOL Fri, Sep 11, 2020 23.74 24.05 23.08 23.93
63 NYSE VTOL Thu, Sep 10, 2020 22.07 24.04 21.97 23.94
62 NYSE VTOL Wed, Sep 9, 2020 21.25 22.84 20.94 22.37
61 NYSE VTOL Tue, Sep 8, 2020 19.99 21.77 19.40 20.93
60 NYSE VTOL Fri, Sep 4, 2020 20.02 20.25 19.08 19.37
59 NYSE VTOL Thu, Sep 3, 2020 19.74 20.64 19.43 19.91
58 NYSE VTOL Wed, Sep 2, 2020 20.10 20.10 19.27 19.66
57 NYSE VTOL Tue, Sep 1, 2020 18.77 20.08 18.40 19.79
56 NYSE VTOL Mon, Aug 31, 2020 20.52 20.52 18.55 18.91
55 NYSE VTOL Fri, Aug 28, 2020 21.31 21.33 20.08 20.70
54 NYSE VTOL Thu, Aug 27, 2020 20.93 21.67 20.86 21.29
53 NYSE VTOL Wed, Aug 26, 2020 23.97 24.73 20.44 20.96
52 NYSE VTOL Tue, Aug 25, 2020 24.73 25.40 23.97 24.05
51 NYSE VTOL Mon, Aug 24, 2020 21.50 24.50 21.45 24.39
50 NYSE VTOL Fri, Aug 21, 2020 21.50 22.08 21.00 21.15
49 NYSE VTOL Thu, Aug 20, 2020 19.60 21.82 19.60 21.75
48 NYSE VTOL Wed, Aug 19, 2020 19.46 20.55 19.40 19.50
47 NYSE VTOL Tue, Aug 18, 2020 19.25 19.73 19.15 19.41
46 NYSE VTOL Mon, Aug 17, 2020 19.65 19.65 18.93 19.41
45 NYSE VTOL Fri, Aug 14, 2020 18.27 19.49 18.09 19.44
44 NYSE VTOL Thu, Aug 13, 2020 18.11 18.64 18.11 18.32
43 NYSE VTOL Wed, Aug 12, 2020 17.98 18.71 17.93 18.42
42 NYSE VTOL Tue, Aug 11, 2020 18.78 18.95 17.48 17.67
41 NYSE VTOL Mon, Aug 10, 2020 17.47 18.71 17.32 18.48
40 NYSE VTOL Fri, Aug 7, 2020 16.08 19.18 16.08 17.65
39 NYSE VTOL Thu, Aug 6, 2020 16.61 16.71 16.11 16.52
38 NYSE VTOL Wed, Aug 5, 2020 16.29 16.82 15.94 16.64
37 NYSE VTOL Tue, Aug 4, 2020 16.33 16.35 15.72 16.14
36 NYSE VTOL Mon, Aug 3, 2020 16.11 16.57 15.74 16.24
35 NYSE VTOL Fri, Jul 31, 2020 16.20 16.20 15.64 16.01
34 NYSE VTOL Thu, Jul 30, 2020 15.92 16.47 15.83 16.47
33 NYSE VTOL Wed, Jul 29, 2020 16.01 16.41 15.93 16.36
32 NYSE VTOL Tue, Jul 28, 2020 16.27 16.56 15.98 16.14
31 NYSE VTOL Mon, Jul 27, 2020 16.05 16.55 15.93 16.43
30 NYSE VTOL Fri, Jul 24, 2020 16.14 16.50 16.05 16.21
29 NYSE VTOL Thu, Jul 23, 2020 16.12 16.84 16.12 16.49
28 NYSE VTOL Wed, Jul 22, 2020 16.54 16.55 15.81 16.30
27 NYSE VTOL Tue, Jul 21, 2020 15.28 16.61 15.17 16.53
26 NYSE VTOL Mon, Jul 20, 2020 15.18 15.60 15.01 15.31
25 NYSE VTOL Fri, Jul 17, 2020 15.34 15.52 14.90 15.18
24 NYSE VTOL Thu, Jul 16, 2020 15.56 15.74 15.16 15.38
23 NYSE VTOL Wed, Jul 15, 2020 14.95 15.56 14.53 15.45
22 NYSE VTOL Tue, Jul 14, 2020 13.43 14.46 13.37 14.42
21 NYSE VTOL Mon, Jul 13, 2020 13.51 13.62 12.76 13.39
20 NYSE VTOL Fri, Jul 10, 2020 12.95 13.43 12.92 13.24
19 NYSE VTOL Thu, Jul 9, 2020 13.85 13.85 12.93 13.06
18 NYSE VTOL Wed, Jul 8, 2020 13.66 14.04 13.40 13.78
17 NYSE VTOL Tue, Jul 7, 2020 14.00 14.26 13.57 13.85
16 NYSE VTOL Mon, Jul 6, 2020 13.96 14.17 13.85 14.03
15 NYSE VTOL Thu, Jul 2, 2020 13.40 13.97 13.31 13.61
14 NYSE VTOL Wed, Jul 1, 2020 14.00 14.23 13.31 13.40
13 NYSE VTOL Tue, Jun 30, 2020 14.00 14.86 13.75 13.93
12 NYSE VTOL Mon, Jun 29, 2020 13.85 14.25 13.62 13.96
11 NYSE VTOL Fri, Jun 26, 2020 14.25 14.25 13.30 13.53
10 NYSE VTOL Thu, Jun 25, 2020 14.13 14.35 13.84 14.13
9 NYSE VTOL Wed, Jun 24, 2020 14.71 14.71 13.81 13.96
8 NYSE VTOL Tue, Jun 23, 2020 15.25 16.27 14.43 14.85
7 NYSE VTOL Mon, Jun 22, 2020 14.50 14.90 13.47 14.87
6 NYSE VTOL Fri, Jun 19, 2020 15.03 15.50 13.77 14.59
5 NYSE VTOL Thu, Jun 18, 2020 15.33 16.01 15.08 15.20
4 NYSE VTOL Wed, Jun 17, 2020 16.13 17.05 15.27 15.76
3 NYSE VTOL Tue, Jun 16, 2020 16.80 17.33 15.45 16.05
2 NYSE VTOL Mon, Jun 15, 2020 14.93 16.81 14.93 16.20
1 NYSE VTOL Fri, Jun 12, 2020 16.32 17.87 14.75 16.02
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024