Airan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.73	20.73	19.14	19.14	19.14	-9.97%	136,561
Feb 12, 2026	20.50	21.60	20.27	21.26	21.26	15.61%	350,293
Feb 11, 2026	17.97	18.39	15.50	18.39	18.39	19.96%	46,178
Feb 10, 2026	14.50	15.76	14.50	15.33	15.33	0.66%	1,462
Feb 9, 2026	14.96	15.28	14.32	15.23	15.23	3.82%	6,521
Feb 6, 2026	14.80	15.01	14.58	14.67	14.67	-1.41%	1,876
Feb 5, 2026	14.82	15.50	14.82	14.88	14.88	-2.11%	3,793
Feb 4, 2026	15.50	15.50	14.95	15.20	15.20	1.74%	3,602
Feb 3, 2026	15.10	15.53	14.77	14.94	14.94	1.49%	15,892
Feb 2, 2026	15.17	15.17	14.60	14.72	14.72	-2.97%	2,822
Feb 1, 2026	14.62	18.03	14.00	15.17	15.17	0.93%	55,403
Jan 30, 2026	14.94	15.08	14.45	15.03	15.03	-0.27%	4,685
Jan 29, 2026	15.30	15.36	14.52	15.07	15.07	-0.99%	7,739
Jan 28, 2026	13.55	15.58	13.55	15.22	15.22	10.21%	11,059
Jan 27, 2026	16.58	16.58	13.60	13.81	13.81	-0.14%	15,050
Jan 23, 2026	14.99	14.99	13.65	13.83	13.83	-5.47%	13,219
Jan 22, 2026	14.21	15.10	14.21	14.63	14.63	1.39%	4,072
Jan 21, 2026	15.15	15.15	14.22	14.43	14.43	-4.63%	16,723
Jan 20, 2026	15.24	15.73	15.00	15.13	15.13	-2.13%	18,252
Jan 19, 2026	15.31	16.50	15.21	15.46	15.46	-5.33%	12,553
Jan 16, 2026	15.15	16.58	15.11	16.33	16.33	-1.98%	14,823
Jan 14, 2026	16.02	16.85	16.01	16.66	16.66	1.34%	7,966
Jan 13, 2026	16.65	16.67	16.30	16.44	16.44	1.36%	7,509
Jan 12, 2026	16.50	16.99	16.02	16.22	16.22	-4.25%	14,813
Jan 9, 2026	17.28	17.28	16.50	16.94	16.94	-1.74%	17,899
Jan 8, 2026	17.91	18.25	17.15	17.24	17.24	-3.74%	18,171
Jan 7, 2026	17.01	18.02	17.01	17.91	17.91	0.28%	2,716
Jan 6, 2026	18.10	18.33	17.27	17.86	17.86	-1.33%	7,359
Jan 5, 2026	18.31	18.63	18.10	18.10	18.10	-1.09%	2,136
Jan 2, 2026	18.06	18.46	17.90	18.30	18.30	1.72%	1,813
Jan 1, 2026	18.25	18.52	17.92	17.99	17.99	-1.42%	4,915
Dec 31, 2025	18.15	18.25	17.96	18.25	18.25	1.56%	5,389
Dec 30, 2025	18.58	18.58	17.55	17.97	17.97	-1.59%	5,279
Dec 29, 2025	17.85	18.58	17.75	18.26	18.26	0.61%	3,299
Dec 26, 2025	18.30	18.49	17.98	18.15	18.15	-1.47%	3,742
Dec 24, 2025	18.31	18.73	18.13	18.42	18.42	-0.43%	5,622
Dec 23, 2025	18.58	18.72	18.02	18.50	18.50	-0.27%	10,142
Dec 22, 2025	18.76	18.76	18.15	18.55	18.55	3.52%	4,781
Dec 19, 2025	17.45	18.10	17.45	17.92	17.92	2.22%	6,332
Dec 18, 2025	17.84	17.84	17.25	17.53	17.53	-1.41%	7,610
Dec 17, 2025	18.21	18.21	17.75	17.78	17.78	-2.36%	4,454
Dec 16, 2025	18.31	18.53	18.20	18.21	18.21	-0.92%	7,046
Dec 15, 2025	18.30	18.70	18.10	18.38	18.38	0.44%	3,889
Dec 12, 2025	18.50	18.67	18.18	18.30	18.30	-0.76%	5,448
Dec 11, 2025	18.23	18.50	18.02	18.44	18.44	0.22%	2,176
Dec 10, 2025	17.72	18.87	17.72	18.40	18.40	3.78%	22,090
Dec 9, 2025	17.00	17.88	17.00	17.73	17.73	-0.39%	11,675
Dec 8, 2025	17.03	18.30	17.03	17.80	17.80	-2.52%	8,782
Dec 5, 2025	18.58	18.62	18.00	18.26	18.26	-0.27%	5,459
Dec 4, 2025	18.40	18.59	18.21	18.31	18.31	-0.65%	21,539