AIREA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	22.00	22.00	19.00	19.33	-	-5.71%	38,402
Feb 12, 2026	19.31	21.45	19.31	20.50	20.50	-	20,039
Feb 11, 2026	19.68	20.48	19.20	20.50	20.50	10.81%	82,810
Feb 10, 2026	18.44	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	20.68	20.68	18.00	19.50	19.50	-	1,344
Jan 26, 2026	18.00	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
Jan 15, 2026	22.50	22.98	21.15	22.50	22.50	-	6
Jan 14, 2026	22.50	22.50	22.50	22.50	22.50	-	-
Jan 13, 2026	22.50	21.25	21.15	22.50	22.50	-	10,744
Jan 12, 2026	22.50	23.97	21.30	22.50	22.50	-	20,044
Jan 9, 2026	22.50	24.00	21.30	22.50	22.50	-	5,275
Jan 8, 2026	22.50	24.00	24.00	22.50	22.50	-	1,111
Jan 7, 2026	22.50	23.97	23.97	22.50	22.50	-	10
Jan 6, 2026	22.50	23.97	23.97	22.50	22.50	-	301
Jan 5, 2026	22.00	23.96	21.00	22.50	22.50	2.27%	16,978
Jan 2, 2026	21.50	23.75	21.00	22.00	22.00	2.33%	41,343
Dec 31, 2025	21.50	22.97	21.00	21.50	21.50	-	134
Dec 30, 2025	21.00	21.00	21.00	21.50	21.50	2.38%	2,000
Dec 29, 2025	22.00	23.88	21.00	21.00	21.00	-4.55%	199,145
Dec 24, 2025	23.88	23.88	23.88	22.00	22.00	-	1
Dec 23, 2025	22.00	22.00	22.00	22.00	22.00	-	-
Dec 22, 2025	22.00	23.88	23.88	22.00	22.00	-	33
Dec 19, 2025	23.88	23.88	21.00	22.00	22.00	-	85
Dec 18, 2025	22.00	22.00	22.00	22.00	22.00	-	-
Dec 17, 2025	22.00	23.88	21.00	22.00	22.00	-	14,387
Dec 16, 2025	22.00	23.88	21.00	22.00	22.00	-	2,131
Dec 15, 2025	21.50	24.00	22.80	22.00	22.00	2.33%	22,882
Dec 12, 2025	21.50	20.56	20.56	21.50	21.50	-	13
Dec 11, 2025	21.50	22.60	21.95	21.50	21.50	-	75,000
Dec 10, 2025	21.50	21.50	21.50	21.50	21.50	-	-
Dec 9, 2025	21.50	22.80	20.56	21.50	21.50	-	19
Dec 8, 2025	20.50	21.00	20.89	21.50	21.50	4.88%	86,320
Dec 5, 2025	20.50	20.99	20.99	20.50	20.50	-	7
Dec 4, 2025	20.50	20.99	20.01	20.50	20.50	-	452
Dec 3, 2025	20.50	20.12	20.00	20.50	20.50	-	25,400