Dark

AIRO
AIRO Group Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:45 PM EDT

6.24USD-8.162%(-0.56)342,411

5.42Bid 7.57Ask 2.15Spread

Pre-market

Jul 29, 2026 8:47:30 AM EDT

6.68USD-1.754%(-0.12)626

After-hours

Jul 29, 2026 4:50:30 PM EDT

6.23USD-0.234%(-0.01)372

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	6.7100	6.7100	6.1400	6.2400	-8.235%	342,411	0.000%
2026-07-28	6.8000	7.0800	6.7100	6.8000	-4.090%	195,264	-8.235%
2026-07-27	6.8900	7.1100	6.8000	7.0900	+4.572%	284,079	-11.989%
2026-07-24	6.9300	7.0100	6.7500	6.7800	-4.909%	353,909	-7.965%
2026-07-23	7.0600	7.5600	7.0500	7.1300	-0.280%	260,796	-12.482%
2026-07-22	7.0700	7.6100	7.0500	7.1500	+1.132%	530,371	-12.727%
2026-07-21	6.7800	7.1700	6.6100	7.0700	+4.124%	582,314	-11.740%
2026-07-20	6.5300	6.8400	6.3900	6.7900	+4.141%	271,564	-8.100%
2026-07-17	6.2700	6.7000	6.2600	6.5200	+0.308%	281,430	-4.294%
2026-07-16	6.6100	6.6100	6.2700	6.5000	-3.561%	342,111	-4.000%
2026-07-15	6.9100	7.0200	6.5600	6.7400	-2.035%	361,107	-7.418%
2026-07-14	6.4900	7.0200	6.4200	6.8800	+13.719%	787,551	-9.302%
2026-07-13	6.2200	6.2800	5.9900	6.0500	-3.662%	463,439	+3.140%
2026-07-10	6.6800	6.7000	6.2700	6.2800	-4.704%	320,523	-0.637%
2026-07-09	6.6900	6.8000	6.5300	6.5900	-0.152%	375,220	-5.311%
2026-07-08	6.8600	6.9300	6.5800	6.6000	-4.070%	369,355	-5.455%
2026-07-07	7.5400	7.5400	6.8800	6.8800	-9.474%	332,788	-9.302%
2026-07-06	7.7800	7.8400	7.5300	7.6000	+0.132%	333,550	-17.895%
2026-07-02	7.8000	8.3600	7.5400	7.5900	-0.654%	385,663	-17.787%
2026-07-01	7.5200	8.2300	7.5200	7.6400	+3.243%	635,583	-18.325%
2026-06-30	7.1200	7.4700	7.0800	7.4000	+7.558%	464,596	-15.676%
2026-06-29	6.9500	7.1200	6.7700	6.8800	-1.149%	656,069	-9.302%
2026-06-26	6.6400	6.9700	6.6400	6.9600	+3.726%	1,100,876	-10.345%
2026-06-25	7.0400	7.0500	6.6700	6.7100	-4.823%	349,757	-7.004%
2026-06-24	7.3400	7.3400	6.9500	7.0500	-5.242%	492,386	-11.489%
2026-06-23	7.6000	7.8900	7.4400	7.4400	-3.377%	265,756	-16.129%
2026-06-22	7.8300	8.0800	7.5500	7.7000	-3.509%	361,334	-18.961%
2026-06-18	7.8900	8.0900	7.6800	7.9800	+6.258%	552,127	-21.805%
2026-06-17	7.9500	7.9700	7.3800	7.5100	-4.937%	522,603	-16.911%
2026-06-16	8.1300	8.4200	7.8200	7.9000	-3.067%	420,759	-21.013%
2026-06-15	8.2700	8.4300	8.0200	8.1500	+1.621%	362,422	-23.436%
2026-06-12	8.4700	8.5500	8.0200	8.0200	-5.536%	356,994	-22.195%
2026-06-11	8.0200	8.4900	7.7700	8.4900	+6.658%	508,382	-26.502%
2026-06-10	8.6700	8.8300	7.9500	7.9600	-7.870%	615,326	-21.608%
2026-06-09	8.9100	9.3300	8.3400	8.6400	+2.980%	731,549	-27.778%
2026-06-08	8.4100	8.5100	8.2200	8.3900	+1.329%	376,588	-25.626%
2026-06-05	9.0600	9.1900	8.1000	8.2800	-11.444%	633,865	-24.638%
2026-06-04	9.1400	9.7700	9.0700	9.3500	+0.214%	577,273	-33.262%
2026-06-03	9.2900	9.6400	8.8600	9.3300	-1.270%	723,818	-33.119%
2026-06-02	9.1900	9.8700	9.1900	9.4500	+2.606%	716,231	-33.968%
2026-06-01	8.9700	9.3400	8.7400	9.2100	+2.561%	823,385	-32.248%
2026-05-29	8.8700	9.2900	8.1600	8.9800	+1.126%	1,473,158	-30.512%
2026-05-28	8.1600	9.1400	8.0900	8.8800	+21.978%	2,635,770	-29.730%
2026-05-27	6.9700	7.3600	6.9700	7.2800	+4.149%	498,046	-14.286%
2026-05-26	6.7600	7.5400	6.7600	6.9900	+6.231%	703,398	-10.730%
2026-05-22	6.5200	6.7500	6.4100	6.5800	+4.777%	360,072	-5.167%
2026-05-21	6.1000	6.2900	6.0100	6.2800	+4.841%	415,461	-0.637%
2026-05-20	5.7600	6.1100	5.7200	5.9900	+2.218%	383,170	+4.174%
2026-05-19	5.9600	5.9600	5.7200	5.8600	-2.658%	410,155	+6.485%
2026-05-18	6.4100	6.4500	5.8400	6.0200	-5.346%	657,852	+3.654%
2026-05-15	6.4500	6.6800	6.2600	6.3600	-3.927%	517,612	-1.887%
2026-05-14	6.2100	6.8300	6.1100	6.6200	-15.561%	1,582,290	-5.740%
2026-05-13	7.7900	7.8500	7.5800	7.8400	+0.256%	472,291	-20.408%
2026-05-12	7.7700	8.0800	7.7400	7.8200	-1.387%	363,015	-20.205%
2026-05-11	7.3400	8.1800	7.3100	7.9300	+7.891%	840,385	-21.311%
2026-05-08	7.4100	7.4300	7.2100	7.3500	+1.801%	239,895	-15.102%
2026-05-07	7.2900	7.4500	7.1500	7.2200	-2.695%	210,325	-13.573%
2026-05-06	7.2200	7.4500	7.2200	7.4200	+3.922%	287,411	-15.903%
2026-05-05	7.3800	7.3800	6.9000	7.1400	-1.245%	451,055	-12.605%
2026-05-04	7.4100	7.5600	7.2300	7.2300	-2.561%	467,992	-13.693%
2026-05-01	7.6000	7.6200	7.2700	7.4200	-3.133%	457,577	-15.903%
2026-04-30	7.5600	7.7200	7.4300	7.6600	+1.862%	422,368	-18.538%
2026-04-29	7.9500	7.9500	7.2100	7.5200	-5.646%	614,337	-17.021%
2026-04-28	8.0900	8.1200	7.7700	7.9700	-3.394%	266,735	-21.706%
2026-04-27	7.8200	8.2600	7.7800	8.2500	+3.904%	309,018	-24.364%
2026-04-24	8.1400	8.1600	7.8600	7.9400	-3.758%	330,031	-21.411%
2026-04-23	8.5200	8.5200	8.0800	8.2500	-5.390%	286,612	-24.364%
2026-04-22	8.6200	9.0000	8.4800	8.7200	+3.810%	423,297	-28.440%
2026-04-21	8.8400	8.9300	8.3300	8.4000	-2.552%	498,514	-25.714%
2026-04-20	8.1200	8.6500	8.1200	8.6200	+6.683%	507,911	-27.610%
2026-04-17	8.8100	8.9000	8.0100	8.0800	-6.697%	805,866	-22.772%
2026-04-16	8.4900	8.6600	8.3100	8.6600	+3.837%	430,504	-27.945%
2026-04-15	8.0700	8.4100	7.9300	8.3400	+3.218%	503,510	-25.180%
2026-04-14	8.0100	8.1700	7.8800	8.0800	+2.799%	445,892	-22.772%
2026-04-13	7.7500	8.0300	7.6200	7.8600	-0.380%	454,804	-20.611%
2026-04-10	8.0300	8.0500	7.7100	7.8900	-2.230%	469,848	-20.913%
2026-04-09	8.7300	8.7400	8.0700	8.0700	-8.295%	565,174	-22.677%
2026-04-08	8.8900	8.8900	8.5300	8.8000	+0.571%	707,285	-29.091%
2026-04-07	8.5800	8.7500	8.2300	8.7500	+0.114%	395,467	-28.686%
2026-04-06	8.7400	8.9800	8.6800	8.7400	+0.344%	436,808	-28.604%
2026-04-02	8.0200	8.7400	8.0200	8.7100	+5.961%	637,162	-28.358%
2026-04-01	7.8600	8.4700	7.8200	8.2200	+8.515%	926,296	-24.088%
2026-03-31	7.9100	8.1200	7.5750	7.5750	-11.610%	1,543,354	-17.624%
2026-03-30	8.4000	8.6500	8.3000	8.5700	-0.349%	704,449	-27.188%
2026-03-27	8.9200	8.9300	8.4800	8.6000	-5.286%	521,318	-27.442%
2026-03-26	9.1400	9.4400	9.0250	9.0800	-3.507%	445,881	-31.278%
2026-03-25	9.7900	9.9100	9.3800	9.4100	-0.843%	371,046	-33.688%
2026-03-24	9.8600	9.8700	9.3000	9.4900	-2.766%	565,400	-34.247%
2026-03-23	9.2000	9.8200	9.1400	9.7600	+5.972%	562,946	-36.066%
2026-03-20	9.9700	9.9700	9.0600	9.2100	-7.623%	2,168,372	-32.248%
2026-03-19	9.5900	10.1300	9.4500	9.9700	0.000%	495,782	-37.412%
2026-03-18	10.6400	10.6400	9.9600	9.9700	-6.121%	628,185	-37.412%
2026-03-17	10.1400	10.7200	10.0100	10.6200	+5.462%	814,866	-41.243%
2026-03-16	10.0300	10.2400	9.7200	10.0700	+2.965%	482,105	-38.034%
2026-03-13	10.3900	10.4200	9.6400	9.7800	-3.455%	435,540	-36.196%
2026-03-12	10.3300	10.6700	9.9600	10.1300	-3.432%	537,139	-38.401%
2026-03-11	10.9800	11.0500	10.2600	10.4900	-1.963%	455,165	-40.515%
2026-03-10	10.7800	11.2100	10.4500	10.7000	+1.808%	917,204	-41.682%
2026-03-09	9.8800	10.6200	9.7700	10.5100	+4.163%	738,414	-40.628%
2026-03-06	10.0300	10.8000	9.9600	10.0900	-1.848%	658,799	-38.157%
2026-03-05	10.0100	10.4300	9.8100	10.2800	+1.883%	444,087	-39.300%
2026-03-04	10.4400	10.4400	9.8500	10.0900	+0.498%	403,127	-38.157%
2026-03-03	10.6500	10.8100	9.8200	10.0400	-5.728%	526,907	-37.849%
2026-03-02	9.9900	11.2000	9.9900	10.6500	+8.563%	859,984	-41.408%
2026-02-27	9.7000	9.8800	9.4400	9.8100	-4.012%	349,416	-36.391%
2026-02-26	9.9800	10.2300	9.7400	10.2200	+3.128%	274,346	-38.943%
2026-02-25	10.2200	10.2200	9.8500	9.9100	-1.589%	59,960	-37.033%
2026-02-24	9.5700	10.1300	9.5700	10.0700	+4.137%	373,570	-38.034%
2026-02-23	9.2500	9.8200	9.2500	9.6700	+3.755%	374,155	-35.471%
2026-02-20	9.9200	10.4500	9.2000	9.3200	-8.538%	520,486	-33.047%
2026-02-19	9.6600	10.3500	9.6600	10.1900	+8.751%	474,714	-38.763%
2026-02-18	8.9100	9.6800	8.9100	9.3700	+2.854%	245,501	-33.404%
2026-02-17	9.0500	9.2100	8.5800	9.1100	-1.193%	423,927	-31.504%
2026-02-13	9.1800	9.4500	9.1100	9.2200	+1.207%	169,311	-32.321%
2026-02-12	9.1800	9.3300	9.0000	9.1100	-0.871%	338,873	-31.504%
2026-02-11	9.5700	9.5700	8.8500	9.1900	-3.365%	329,361	-32.100%
2026-02-10	10.2300	10.2600	9.5000	9.5100	-5.467%	306,868	-34.385%
2026-02-09	9.5700	10.1600	9.5200	10.0600	+4.574%	363,312	-37.972%
2026-02-06	8.8400	9.7000	8.7200	9.6200	+13.443%	439,264	-35.135%
2026-02-05	9.1800	9.2400	8.3800	8.4800	-11.297%	658,174	-26.415%
2026-02-04	10.0500	10.0500	9.3100	9.5600	-5.998%	498,783	-34.728%
2026-02-03	10.2000	10.2500	9.5900	10.1700	+1.194%	443,928	-38.643%
2026-02-02	10.1100	10.3900	9.8700	10.0500	-2.332%	379,708	-37.910%
2026-01-30	10.6200	11.0400	10.1400	10.2900	-5.336%	471,763	-39.359%
2026-01-29	11.2200	11.2200	10.5300	10.8700	-4.102%	420,010	-42.594%
2026-01-28	11.6100	11.6800	11.2400	11.3350	-3.037%	398,043	-44.949%
2026-01-27	11.1900	11.8400	11.1900	11.6900	+2.185%	404,160	-46.621%
2026-01-26	11.8500	12.0700	11.4300	11.4400	-6.153%	481,746	-45.455%
2026-01-23	12.8100	12.8100	12.1000	12.1900	-2.636%	361,112	-48.811%
2026-01-22	12.3600	12.8600	12.2700	12.5200	+2.961%	421,432	-50.160%
2026-01-21	12.8100	13.1900	11.4700	12.1600	-4.478%	853,133	-48.684%
2026-01-20	12.6600	13.2800	12.4700	12.7300	-4.787%	871,223	-50.982%
2026-01-16	13.4200	13.7400	13.1500	13.3700	+1.519%	766,320	-53.328%
2026-01-15	13.1700	13.6500	12.8200	13.1700	-0.227%	657,338	-52.620%
2026-01-14	12.6200	13.4400	12.0600	13.2000	+2.167%	895,125	-52.727%
2026-01-13	12.9700	13.2100	12.3300	12.9200	+3.859%	1,104,994	-51.703%
2026-01-12	12.6300	12.7500	11.7300	12.4400	-0.400%	956,701	-49.839%
2026-01-09	12.4900	12.7700	11.7700	12.4900	+4.344%	1,151,697	-50.040%
2026-01-08	11.3800	12.4200	11.3800	11.9700	+11.142%	1,423,557	-47.870%
2026-01-07	11.7000	11.7500	10.7200	10.7700	-3.321%	1,177,747	-42.061%
2026-01-06	10.4700	11.1700	10.3000	11.1400	+9.862%	1,502,798	-43.986%
2026-01-05	9.4900	10.3600	9.4000	10.1400	+9.740%	1,053,974	-38.462%
2026-01-02	8.2700	9.2800	8.1400	9.2400	+13.235%	732,484	-32.468%
2025-12-31	8.0800	8.1700	7.9200	8.1600	+0.493%	513,311	-23.529%
2025-12-30	8.3800	8.4300	8.1100	8.1200	-2.286%	532,694	-23.153%
2025-12-29	8.6600	9.0100	8.2800	8.3100	-5.137%	495,093	-24.910%
2025-12-26	9.2700	9.2700	8.7300	8.7600	-6.410%	424,034	-28.767%
2025-12-24	9.4300	9.6500	9.2600	9.3600	+1.739%	413,919	-33.333%
2025-12-23	9.3200	9.5200	9.0800	9.2000	+1.210%	849,227	-32.174%
2025-12-22	8.2600	9.4300	8.2300	9.0900	+13.060%	1,228,530	-31.353%
2025-12-19	7.6300	8.2000	7.4900	8.0400	+8.649%	913,596	-22.388%
2025-12-18	7.6100	7.6700	7.3100	7.4000	-0.135%	633,289	-15.676%
2025-12-17	7.7100	7.8600	7.3700	7.4100	-3.516%	676,794	-15.789%
2025-12-16	7.8900	7.9400	7.5600	7.6800	-3.639%	570,550	-18.750%
2025-12-15	8.4200	8.4600	7.8800	7.9700	-6.014%	742,480	-21.706%
2025-12-12	9.6900	9.7300	8.4800	8.4800	-12.397%	824,576	-26.415%
2025-12-11	9.5600	9.8000	9.4300	9.6800	-0.514%	515,864	-35.537%
2025-12-10	9.4900	9.7500	9.2600	9.7300	+1.354%	698,165	-35.868%
2025-12-09	9.6500	9.8200	9.5700	9.6000	-0.929%	348,466	-35.000%
2025-12-08	9.4500	9.7700	9.4300	9.6900	+2.323%	589,368	-35.604%
2025-12-05	9.5300	9.6400	9.1800	9.4700	-1.251%	437,831	-34.108%
2025-12-04	8.6300	9.7200	8.6300	9.5900	+9.851%	763,361	-34.932%
2025-12-03	8.1100	8.8300	8.1100	8.7300	+5.435%	433,394	-28.522%
2025-12-02	8.2000	8.5700	8.2000	8.2800	+0.976%	265,869	-24.638%
2025-12-01	8.4900	8.4900	8.1200	8.2000	-5.093%	415,410	-23.902%
2025-11-28	8.2800	8.7200	8.2800	8.6400	+4.982%	423,381	-27.778%
2025-11-26	7.8300	8.4100	7.7800	8.2300	+5.109%	692,126	-24.180%
2025-11-25	7.8500	7.8600	7.5100	7.8300	-0.382%	829,057	-20.307%
2025-11-24	8.0500	8.0500	7.6400	7.8600	-1.627%	760,737	-20.611%
2025-11-21	7.8900	8.1300	7.6100	7.9900	+1.783%	807,036	-21.902%
2025-11-20	8.9400	8.9400	7.8000	7.8500	-11.499%	1,635,929	-20.510%
2025-11-19	10.0100	10.0100	8.6100	8.8700	-10.132%	1,353,193	-29.651%
2025-11-18	9.8700	10.1500	9.6800	9.8700	-4.268%	914,282	-36.778%
2025-11-17	9.8100	10.6300	9.8100	10.3100	+2.079%	910,887	-39.476%
2025-11-14	10.4000	11.0200	9.9100	10.1000	-20.784%	1,879,615	-38.218%
2025-11-13	13.3200	13.3200	12.6500	12.7500	-4.709%	733,121	-51.059%
2025-11-12	13.6200	13.8300	13.3100	13.3800	-1.690%	453,026	-53.363%
2025-11-11	13.5900	13.9500	13.4400	13.6100	-1.448%	326,263	-54.151%
2025-11-10	13.7100	14.1700	13.4600	13.8100	+2.600%	402,941	-54.815%
2025-11-07	12.7100	13.6000	12.4400	13.4600	+2.670%	701,168	-53.640%
2025-11-06	13.9300	13.9300	13.0100	13.1100	-7.611%	740,454	-52.403%
2025-11-05	14.3800	14.4800	13.9400	14.1900	-0.561%	444,990	-56.025%
2025-11-04	15.2600	15.6600	14.1500	14.2700	-12.346%	940,268	-56.272%
2025-11-03	16.1700	16.4300	15.6100	16.2800	-0.489%	509,343	-61.671%
2025-10-31	16.3800	16.6000	15.9900	16.3600	+0.368%	503,857	-61.858%
2025-10-30	16.3900	16.7400	16.3000	16.3000	-3.034%	400,289	-61.718%
2025-10-29	16.5200	16.9300	16.3300	16.8100	-0.178%	731,825	-62.879%
2025-10-28	17.1400	17.3600	16.8200	16.8400	-2.659%	492,384	-62.945%
2025-10-27	17.8300	17.8300	17.2200	17.3000	-0.803%	425,744	-63.931%
2025-10-24	17.6500	17.9100	17.4200	17.4400	+1.160%	329,528	-64.220%
2025-10-23	17.2200	17.4600	16.9500	17.2400	+0.937%	348,693	-63.805%
2025-10-22	17.7700	17.8400	16.6600	17.0800	-4.847%	966,593	-63.466%
2025-10-21	18.0700	18.3300	17.7900	17.9500	-1.698%	358,956	-65.237%
2025-10-20	18.1200	18.3600	17.8800	18.2600	+4.224%	502,663	-65.827%
2025-10-17	18.4800	18.4800	17.1600	17.5200	-6.809%	1,859,978	-64.384%
2025-10-16	21.5700	22.3900	18.6500	18.8000	-3.689%	2,595,422	-66.809%
2025-10-15	20.6300	20.8400	19.0300	19.5200	-2.740%	857,698	-68.033%
2025-10-14	18.2500	20.1000	18.0000	20.0700	+8.194%	1,795,528	-68.909%
2025-10-13	18.5500	18.6400	18.4400	18.5500	+2.204%	609,664	-66.361%
2025-10-10	19.0000	19.4200	18.1500	18.1500	-4.774%	1,049,790	-65.620%
2025-10-09	19.8600	19.8900	18.9500	19.0600	-3.786%	1,003,198	-67.261%
2025-10-08	19.9100	20.1100	19.6000	19.8100	-0.851%	464,752	-68.501%
2025-10-07	19.5900	20.0800	19.3300	19.9800	+1.887%	651,980	-68.769%
2025-10-06	19.9700	20.1000	19.6100	19.6100	+1.030%	630,299	-68.180%
2025-10-03	20.0500	20.8500	19.1800	19.4100	-1.920%	1,661,208	-67.852%
2025-10-02	19.6700	19.9800	19.5300	19.7900	+1.279%	768,788	-68.469%
2025-10-01	18.9600	19.7500	18.9300	19.5400	+1.771%	692,718	-68.066%
2025-09-30	19.0000	19.2600	18.5400	19.2000	+0.840%	729,033	-67.500%
2025-09-29	19.4200	19.7300	19.0100	19.0400	-0.210%	855,493	-67.227%
2025-09-26	19.1000	19.1000	18.5400	19.0800	+0.952%	717,329	-67.296%
2025-09-25	18.8100	19.3400	18.5500	18.9000	-2.275%	949,888	-66.984%
2025-09-24	20.0500	20.6600	19.2950	19.3400	-1.728%	1,488,675	-67.735%
2025-09-23	20.1600	20.3700	19.6200	19.6800	-2.235%	996,717	-68.293%
2025-09-22	19.5300	20.3400	19.3600	20.1300	+3.072%	995,543	-69.001%
2025-09-19	20.0300	20.3500	19.5050	19.5300	-2.056%	1,907,079	-68.049%
2025-09-18	19.4400	20.1200	19.4400	19.9400	+4.234%	593,004	-68.706%
2025-09-17	19.6500	19.8200	18.9900	19.1300	-3.676%	1,000,635	-67.381%
2025-09-16	20.2300	20.2300	19.7600	19.8600	-1.877%	442,795	-68.580%
2025-09-15	19.6900	20.3400	19.6500	20.2400	+0.447%	711,807	-69.170%
2025-09-12	19.9000	20.4700	19.7500	20.1500	+1.205%	868,279	-69.032%
2025-09-11	19.8500	20.2000	19.0000	19.9100	+2.260%	3,130,615	-68.659%
2025-09-10	19.5700	20.3100	18.8600	19.4700	+1.248%	1,142,982	-67.951%
2025-09-09	18.1400	19.3300	18.1200	19.2300	-6.831%	1,788,961	-67.551%
2025-09-08	21.0800	21.3000	20.4700	20.6400	-1.527%	660,692	-69.767%
2025-09-05	21.0300	21.2600	20.4900	20.9600	+0.963%	509,546	-70.229%
2025-09-04	20.5200	20.8200	19.9800	20.7600	+1.715%	637,262	-69.942%
2025-09-03	21.0900	21.1500	19.9000	20.4100	-0.778%	1,053,599	-69.427%
2025-09-02	22.1300	22.1300	19.8600	20.5700	-12.617%	2,314,710	-69.665%
2025-08-29	25.7000	25.7000	23.5300	23.5400	-8.724%	1,022,007	-73.492%
2025-08-28	24.7000	25.9000	24.2700	25.7900	+7.235%	1,576,212	-75.805%
2025-08-27	24.0900	24.2000	23.5900	24.0500	+2.253%	481,140	-74.054%
2025-08-26	23.1500	24.3700	22.8800	23.5200	+1.467%	496,466	-73.469%
2025-08-25	24.2400	24.4000	23.1800	23.1800	-5.272%	503,604	-73.080%
2025-08-22	22.5600	24.8400	22.5600	24.4700	+5.202%	1,143,411	-74.499%
2025-08-21	22.1000	23.9900	21.9100	23.2600	+5.679%	982,224	-73.173%
2025-08-20	22.4000	22.4000	20.9700	22.0100	-4.179%	664,546	-71.649%
2025-08-19	23.9600	23.9600	21.9800	22.9700	-4.570%	996,164	-72.834%
2025-08-18	22.2500	24.1300	22.2500	24.0700	+8.570%	1,024,287	-74.076%
2025-08-15	23.1000	23.3800	21.6200	22.1700	-3.984%	879,774	-71.854%
2025-08-14	23.7700	23.8300	21.5100	23.0900	+6.455%	2,120,721	-72.975%
2025-08-13	20.5400	21.7500	20.5000	21.6900	+3.879%	497,991	-71.231%
2025-08-12	20.6000	21.1800	20.4300	20.8800	+2.806%	353,720	-70.115%
2025-08-11	20.2800	20.6300	20.0000	20.3100	-0.878%	484,651	-69.276%
2025-08-08	20.6300	21.3600	20.0000	20.4900	-1.110%	437,020	-69.546%
2025-08-07	20.7500	21.1400	20.0800	20.7200	+0.193%	364,535	-69.884%
2025-08-06	21.5400	21.5700	20.1600	20.6800	-6.213%	513,943	-69.826%
2025-08-05	22.4300	22.6300	21.7400	22.0500	-3.289%	513,133	-71.701%
2025-08-04	20.3900	22.8600	20.3500	22.8000	+13.264%	883,317	-72.632%
2025-08-01	20.5500	20.5500	19.3800	20.1300	-4.913%	711,322	-69.001%
2025-07-31	20.8800	21.4600	20.8300	21.1700	+0.522%	560,718	-70.524%
2025-07-30	20.6600	21.4600	20.5000	21.0600	+0.525%	400,762	-70.370%
2025-07-29	21.6700	21.6700	20.8000	20.9500	-3.811%	555,680	-70.215%
2025-07-28	22.4300	22.4500	21.7800	21.7800	-4.974%	637,851	-71.350%
2025-07-25	23.2300	23.8400	22.8500	22.9200	-2.135%	575,533	-72.775%
2025-07-24	23.0100	23.8200	22.8500	23.4200	+1.341%	571,339	-73.356%
2025-07-23	23.4700	23.5100	22.9500	23.1100	-2.940%	291,422	-72.999%
2025-07-22	23.2000	23.9600	22.3000	23.8100	+4.019%	659,253	-73.793%
2025-07-21	25.1200	25.1500	22.4400	22.8900	-8.109%	1,577,194	-72.739%
2025-07-18	26.7400	27.2300	24.3600	24.9100	-5.177%	1,383,404	-74.950%
2025-07-17	25.9700	27.3400	25.3800	26.2700	+0.806%	1,290,630	-76.247%
2025-07-16	26.5000	26.5000	24.7900	26.0600	-4.856%	1,950,395	-76.055%
2025-07-15	28.0900	28.6700	25.8500	27.3900	-2.734%	1,610,832	-77.218%
2025-07-14	28.8300	28.8300	25.8700	28.1600	-2.052%	1,920,698	-77.841%
2025-07-11	25.6900	29.1700	25.2400	28.7500	+29.973%	4,311,180	-78.296%
2025-07-10	21.4200	22.9400	21.1500	22.1200	+3.413%	1,110,749	-71.790%
2025-07-09	21.4500	22.1300	20.8500	21.3900	-1.110%	760,558	-70.827%
2025-07-08	21.3500	21.6600	21.0000	21.6300	+1.932%	576,360	-71.151%
2025-07-07	22.5000	22.6700	20.6500	21.2200	-2.839%	670,185	-70.594%
2025-07-03	21.9900	22.1700	21.0000	21.8400	+1.629%	788,666	-71.429%
2025-07-02	21.8000	21.8000	20.8600	21.4900	-3.437%	975,115	-70.963%
2025-07-01	23.3600	23.3600	22.1600	22.2550	-8.491%	1,777,736	-71.961%
2025-06-30	23.8300	25.4400	22.7500	24.3200	+4.154%	1,204,404	-74.342%
2025-06-27	24.7300	27.3900	22.9900	23.3500	-7.598%	1,625,793	-73.276%
2025-06-26	23.3900	26.4200	23.3900	25.2700	+15.864%	2,387,359	-75.307%
2025-06-25	25.1200	25.4400	21.8100	21.8100	-10.117%	2,408,917	-71.389%
2025-06-24	25.3800	26.1400	23.7000	24.2650	-9.644%	2,228,844	-74.284%
2025-06-23	21.3600	28.4800	20.3800	26.8550	+20.697%	4,752,279	-76.764%
2025-06-20	25.3300	25.3300	20.5000	22.2500	-15.431%	3,045,516	-71.955%
2025-06-18	29.1400	29.1400	26.0500	26.3100	-11.593%	2,701,423	-76.283%
2025-06-17	32.2500	32.8800	28.6100	29.7600	-3.876%	3,960,705	-79.032%
2025-06-16	34.9100	37.9100	28.8500	30.9600	-22.600%	11,770,961	-79.845%
2021-08-09	40.0000	40.0000	40.0000	40.0000	+33.333%	265	-84.400%
2021-08-03	30.0000	38.6500	30.0000	30.0000	0.000%	214	-79.200%
2021-07-27	30.0000	45.0000	30.0000	30.0000	0.000%	375	-79.200%
2021-07-23	27.0000	30.0000	27.0000	30.0000	+100.000%	428	-79.200%
2021-07-22	5.2700	20.0000	5.2700	15.0000	-60.526%	845	-58.400%
2021-06-29	38.0000	38.0000	38.0000	38.0000	-36.667%	128	-83.579%
2021-06-02	60.0000	60.0000	60.0000	60.0000	-1.639%	1,311	-89.600%
2021-06-01	60.0000	61.0100	60.0000	61.0000	+2.867%	771	-89.770%
2021-05-28	57.0000	59.3000	57.0000	59.3000	+34.773%	519	-89.477%
2021-05-17	45.0000	45.0000	44.0000	44.0000	+14.286%	205	-85.818%
2021-05-07	38.5000	38.5000	38.0000	38.5000	+1.316%	678	-83.792%
2021-05-05	38.0000	38.0000	38.0000	38.0000	-22.449%	207	-83.579%
2021-04-29	49.0000	49.0000	49.0000	49.0000	0.000%	136	-87.265%
2021-04-26	25.0001	49.0000	25.0001	49.0000	-2.000%	472	-87.265%
2021-04-23	51.2500	51.2500	50.0000	50.0000	-13.793%	410	-87.520%
2021-04-13	58.0000	58.0000	58.0000	58.0000	0.000%	258	-89.241%
2021-04-12	58.0000	58.0000	57.9900	58.0000	+20.833%	405	-89.241%
2021-04-06	48.0000	48.0000	48.0000	48.0000	+6.007%	643	-87.000%
2021-03-31	45.2800	45.2800	45.2800	45.2800	-3.660%	1,666	-86.219%
2021-03-25	47.0000	47.0000	47.0000	47.0000	-20.325%	158	-86.723%
2021-03-24	58.9900	58.9900	58.9900	58.9900	-0.940%	192	-89.422%
2021-03-22	58.0000	59.5500	58.0000	59.5500	-0.750%	332	-89.521%
2021-03-19	60.0000	60.0000	60.0000	60.0000	+30.435%	235	-89.600%
2021-03-18	46.0000	46.0000	46.0000	46.0000	-1.075%	833	-86.435%
2021-03-17	45.0000	46.5000	45.0000	46.5000	+5.682%	397	-86.581%
2021-03-16	44.0000	44.0000	44.0000	44.0000	+15.850%	179	-85.818%
2021-03-15	37.9800	37.9800	37.9800	37.9800	-2.490%	1,308	-83.570%
2021-03-10	38.0000	40.0000	38.0000	38.9500	-2.625%	3,238	-83.979%
2021-03-09	36.5000	40.0000	36.5000	40.0000	+11.111%	878	-84.400%
2021-03-08	22.0000	44.4900	22.0000	36.0000	+136.066%	6,521	-82.667%
2021-03-05	11.0000	15.2500	9.5000	15.2500	+1.667%	1,217	-59.082%
2021-03-04	15.2000	15.2000	15.0000	15.0000	0.000%	522	-58.400%
2021-03-01	15.0000	15.0000	15.0000	15.0000	+7.143%	184	-58.400%
2021-02-26	14.0000	14.0000	14.0000	14.0000	+0.719%	110	-55.429%
2021-02-24	13.9000	13.9000	13.9000	13.9000	-0.714%	245	-55.108%
2021-02-23	15.0000	15.0000	9.5000	14.0000	-22.222%	1,642	-55.429%
2021-02-19	18.0000	22.8500	18.0000	18.0000	-26.531%	489	-65.333%
2021-02-18	14.4900	24.5000	14.4900	24.5000	+68.966%	2,033	-74.531%
2021-02-12	14.5000	14.5000	14.5000	14.5000	0.000%	178	-56.966%
2021-02-11	14.5000	14.5000	14.5000	14.5000	+60.221%	648	-56.966%
2021-02-10	9.0500	9.0500	9.0500	9.0500	-9.500%	807	-31.050%
2021-01-28	10.0000	10.0000	10.0000	10.0000	-31.741%	199	-37.600%
2021-01-26	15.5000	15.5000	14.6500	14.6500	+3.169%	420	-57.406%
2021-01-21	14.2000	14.2000	14.2000	14.2000	0.000%	126	-56.056%
2021-01-20	14.2000	14.2500	14.0000	14.2000	+2.899%	2,310	-56.056%
2021-01-19	13.8000	14.0000	13.8000	13.8000	+52.824%	721	-54.783%
2021-01-13	9.0300	9.0300	9.0300	9.0300	+0.222%	1,326	-30.897%
2021-01-11	9.0100	9.0100	9.0100	9.0100	+0.111%	318	-30.744%
2020-12-23	9.7500	9.7500	9.0000	9.0000	-5.263%	561	-30.667%
2020-12-10	9.5000	9.5000	9.5000	9.5000	-29.630%	113	-34.316%
2020-12-08	13.5000	13.5000	13.5000	13.5000	-4.255%	321	-53.778%
2020-12-07	9.7500	20.0000	9.7500	14.1000	+49.049%	1,369	-55.745%
2020-11-24	9.5000	9.5000	9.0100	9.4600	+5.111%	711	-34.038%
2020-11-23	9.0000	9.0000	8.8000	9.0000	+28.571%	720	-30.667%
2020-11-20	7.0000	7.0000	7.0000	7.0000	+16.667%	172	-10.857%
2020-11-09	6.5000	7.8000	5.0400	6.0000	-25.000%	1,116	+4.000%
2020-10-28	8.1000	8.1000	8.0000	8.0000	+0.125%	1,241	-22.000%
2020-10-26	7.9900	7.9900	7.9900	7.9900	+1.783%	285	-21.902%
2020-10-22	8.0000	8.0000	7.8500	7.8500	-1.875%	260	-20.510%
2020-10-21	8.0000	8.0000	8.0000	8.0000	-6.213%	128	-22.000%
2020-10-16	8.7500	8.7500	8.5300	8.5300	-5.222%	243	-26.846%
2020-10-15	9.0000	9.0000	5.2500	9.0000	-21.603%	1,237	-30.667%
2020-10-14	10.5000	11.5000	10.5000	11.4800	+27.556%	1,004	-45.645%
2020-10-08	9.0000	9.0000	9.0000	9.0000	0.000%	103	-30.667%
2020-09-28	9.0000	9.0000	9.0000	9.0000	+12.500%	100	-30.667%
2020-09-22	8.0000	8.0000	8.0000	8.0000	+14.286%	211	-22.000%
2020-09-21	7.0000	7.0000	7.0000	7.0000	0.000%	220	-10.857%
2020-09-08	8.5000	8.5000	7.0000	7.0000	-22.222%	367	-10.857%
2020-09-03	9.0000	9.0000	9.0000	9.0000	0.000%	545	-30.667%
2020-08-31	9.0000	9.0000	9.0000	9.0000	-5.263%	158	-30.667%
2020-08-24	9.5000	9.5000	9.5000	9.5000	+11.765%	803	-34.316%
2020-08-20	8.5000	8.5000	8.5000	8.5000	+3.030%	101	-26.588%
2020-08-14	7.5400	8.2500	7.5400	8.2500	0.000%	300	-24.364%
2020-08-07	8.2300	8.2500	8.2300	8.2500	-0.841%	2,005	-24.364%
2020-08-06	8.5400	8.5400	8.3200	8.3200	-2.463%	1,754	-25.000%
2020-08-03	8.5301	8.5301	8.5301	8.5301	-28.916%	237	-26.847%
2020-07-30	12.0000	12.0000	12.0000	12.0000	+12.570%	108	-48.000%
2020-07-29	10.6600	10.6600	10.6600	10.6600	+0.094%	245	-41.463%
2020-07-20	10.6500	10.6500	10.6500	10.6500	+0.094%	318	-41.408%
2020-07-17	10.6400	10.6400	10.6400	10.6400	0.000%	140	-41.353%
2020-07-16	10.5000	10.6400	10.5000	10.6400	+13.191%	473	-41.353%
2020-07-15	9.0000	9.4000	8.6000	9.4000	+13.253%	2,170	-33.617%
2020-07-14	8.5500	8.5500	8.3000	8.3000	+0.606%	701	-24.819%
2020-07-13	7.1000	8.5000	5.0000	8.2500	-2.941%	2,819	-24.364%
2020-07-07	9.4000	9.4000	8.5000	8.5000	-18.269%	802	-26.588%
2020-07-06	10.6500	10.6500	10.4000	10.4000	-11.111%	541	-40.000%
2020-06-30	11.5000	11.7000	11.5000	11.7000	+1.739%	599	-46.667%
2020-06-29	11.5000	11.5000	11.5000	11.5000	+2.222%	305	-45.739%
2020-06-26	9.7500	11.2500	9.7500	11.2500	+12.500%	625	-44.533%

.dark-mode .Ykq2Kd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ykq2Kd{ color: #333333; background-color: white; border: 2px solid #333333; }AIROAIRO Group Holdings, Inc. Common Stockstock NASDAQ

AIRO
AIRO Group Holdings, Inc. Common Stock
stock NASDAQ