AIREA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	21.50	23.00	20.38	21.50	21.50	4.88%	162,855
Mar 25, 2026	20.50	22.00	19.00	20.50	20.50	-	2,367
Mar 24, 2026	20.50	22.00	19.50	20.50	20.50	-	9,063
Mar 23, 2026	20.50	22.00	21.45	20.50	20.50	-	211
Mar 20, 2026	20.50	20.50	20.50	20.50	20.50	-	-
Mar 19, 2026	20.50	20.31	20.31	20.50	20.50	-	25,000
Mar 18, 2026	20.50	22.00	20.13	20.50	20.50	-	40,009
Mar 17, 2026	20.50	22.00	20.13	20.50	20.50	-	2,066
Mar 16, 2026	20.50	21.45	21.45	20.50	20.50	-	20,005
Mar 13, 2026	20.50	21.45	19.03	20.50	20.50	-	1,042
Mar 12, 2026	20.50	21.45	19.03	20.50	20.50	-	49
Mar 11, 2026	20.50	21.45	19.03	20.50	20.50	-	42
Mar 10, 2026	20.50	21.45	21.45	20.50	20.50	-	7,441
Mar 9, 2026	20.50	22.00	19.03	20.50	20.50	-	166
Mar 6, 2026	20.50	22.00	19.00	20.50	20.50	-	51,877
Mar 5, 2026	20.50	22.00	20.55	20.50	20.50	-	19,929
Mar 4, 2026	20.50	22.00	20.27	20.50	20.50	-	14,053
Mar 3, 2026	20.50	22.00	20.27	20.50	20.50	-6.82%	107,399
Mar 2, 2026	20.00	22.00	19.50	22.00	22.00	10.00%	197,534
Feb 27, 2026	19.00	20.00	19.19	20.00	20.00	5.26%	17,558
Feb 26, 2026	19.50	20.77	19.00	19.00	19.00	-2.56%	100,913
Feb 25, 2026	19.50	19.75	19.75	19.50	19.50	-	25,000
Feb 24, 2026	19.50	19.90	19.90	19.50	19.50	-	472
Feb 23, 2026	19.50	20.77	19.19	19.50	19.50	-	413
Feb 20, 2026	19.50	20.77	19.19	19.50	19.50	-	17,348
Feb 19, 2026	20.00	20.00	18.25	19.50	19.50	-2.50%	289,550
Feb 18, 2026	20.00	21.00	19.02	20.00	20.00	-	348
Feb 17, 2026	20.50	21.00	19.18	20.00	20.00	-2.44%	96,426
Feb 16, 2026	20.00	19.98	19.02	20.50	20.50	2.50%	64,607
Feb 13, 2026	20.50	22.00	19.00	20.00	20.00	-2.44%	33,402
Feb 12, 2026	20.50	21.45	19.31	20.50	20.50	-	20,039
Feb 11, 2026	19.00	20.48	19.20	20.50	20.50	10.81%	82,810
Feb 10, 2026	18.50	18.90	18.44	18.50	18.50	-	425,000
Feb 9, 2026	19.00	19.98	18.15	18.50	18.50	-7.50%	68,619
Feb 6, 2026	19.00	20.00	18.00	20.00	20.00	5.26%	4,070
Feb 5, 2026	19.00	19.00	19.00	19.00	19.00	-	-
Feb 4, 2026	19.50	21.00	18.50	19.00	19.00	-2.56%	10,678
Feb 3, 2026	19.50	18.16	18.16	19.50	19.50	-	14
Feb 2, 2026	19.50	20.33	18.00	19.50	19.50	-	21,563
Jan 30, 2026	19.50	19.36	19.36	19.50	19.50	-	1,848
Jan 29, 2026	19.50	21.00	18.00	19.50	19.50	-	468
Jan 28, 2026	19.50	21.00	19.36	19.50	19.50	-	1,955
Jan 27, 2026	19.50	20.68	18.00	19.50	19.50	-	1,344
Jan 26, 2026	19.50	19.36	18.00	19.50	19.50	-	5,010
Jan 23, 2026	19.50	21.00	18.00	19.50	19.50	-	19,915
Jan 22, 2026	18.50	21.00	17.64	19.50	19.50	-13.33%	199,026
Jan 21, 2026	22.50	22.90	21.05	22.50	22.50	-	399
Jan 20, 2026	22.50	22.98	21.00	22.50	22.50	-	1,070
Jan 19, 2026	22.50	24.00	21.16	22.50	22.50	-	9,267
Jan 16, 2026	22.50	22.98	21.15	22.50	22.50	-	11