ETR:AIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	204.10	204.50	202.90	203.30	203.30	-0.78%	163,867
Aug 20, 2026	207.75	208.35	204.85	204.90	204.90	-1.49%	97,899
Aug 19, 2026	210.85	211.80	208.00	208.00	208.00	-0.86%	101,087
Aug 18, 2026	213.90	214.30	209.25	209.80	209.80	-2.10%	151,694
Aug 17, 2026	215.40	216.45	213.80	214.30	214.30	-0.51%	121,158
Aug 14, 2026	213.20	216.55	213.20	215.40	215.40	1.13%	174,164
Aug 13, 2026	214.05	215.90	213.00	213.00	213.00	-0.26%	98,084
Aug 12, 2026	211.65	214.90	211.65	213.55	213.55	0.54%	145,137
Aug 11, 2026	214.00	214.20	211.05	212.40	212.40	-1.00%	156,890
Aug 10, 2026	212.55	214.95	212.00	214.55	214.55	0.40%	115,843
Aug 7, 2026	212.90	216.15	212.90	213.70	213.70	0.56%	190,935
Aug 6, 2026	214.85	217.20	212.50	212.50	212.50	-1.19%	240,644
Aug 5, 2026	215.05	216.40	214.30	215.05	215.05	0.40%	184,382
Aug 4, 2026	210.70	214.20	209.40	214.20	214.20	2.98%	201,731
Aug 3, 2026	208.30	209.80	206.50	208.00	208.00	2.84%	348,155
Jul 31, 2026	204.90	208.50	201.75	202.25	202.25	-0.83%	282,364
Jul 30, 2026	206.20	207.90	203.15	203.95	203.95	-2.79%	370,134
Jul 29, 2026	210.85	211.85	208.35	209.80	209.80	-1.06%	361,737
Jul 28, 2026	211.00	213.30	209.30	212.05	212.05	1.48%	188,294
Jul 27, 2026	210.60	212.00	208.45	208.95	208.95	1.53%	278,352
Jul 24, 2026	204.70	205.80	202.60	205.80	205.80	0.73%	172,956
Jul 23, 2026	207.05	208.60	202.85	204.30	204.30	-1.92%	331,121
Jul 22, 2026	203.50	209.10	202.70	208.30	208.30	7.07%	453,766
Jul 21, 2026	190.80	196.38	190.80	194.54	194.54	1.48%	259,372
Jul 20, 2026	192.40	194.26	191.36	191.70	191.70	-1.33%	200,400
Jul 17, 2026	193.22	194.66	191.90	194.28	194.28	-0.70%	350,024
Jul 16, 2026	196.10	196.48	193.90	195.64	195.64	0.13%	168,840
Jul 15, 2026	193.56	196.76	192.50	195.38	195.38	-0.25%	171,110
Jul 14, 2026	193.12	195.86	191.58	195.86	195.86	0.35%	269,785
Jul 13, 2026	195.94	196.46	193.92	195.18	195.18	-0.98%	165,730
Jul 10, 2026	197.30	197.34	194.78	197.12	197.12	0.33%	241,197
Jul 9, 2026	198.96	200.05	194.04	196.48	196.48	-0.41%	317,511
Jul 8, 2026	201.70	202.05	197.28	197.28	197.28	-3.25%	309,900
Jul 7, 2026	209.50	210.95	203.50	203.90	203.90	-2.65%	193,192
Jul 6, 2026	205.95	210.10	205.95	209.45	209.45	1.60%	197,099
Jul 3, 2026	208.35	208.90	205.05	206.15	206.15	1.05%	294,551
Jul 2, 2026	197.56	204.90	197.56	204.00	204.00	2.90%	385,344
Jul 1, 2026	195.16	199.70	194.98	198.26	198.26	1.96%	303,007
Jun 30, 2026	192.66	195.20	191.84	194.44	194.44	1.47%	284,143
Jun 29, 2026	191.90	192.18	189.24	191.62	191.62	-0.16%	127,944
Jun 26, 2026	194.36	194.58	190.30	191.92	191.92	-1.66%	182,019
Jun 25, 2026	194.96	196.86	193.22	195.16	195.16	0.06%	236,417
Jun 24, 2026	192.88	195.04	191.58	195.04	195.04	0.89%	230,622
Jun 23, 2026	188.44	194.84	187.56	193.32	193.32	1.94%	222,527
Jun 22, 2026	190.10	190.12	187.14	189.64	189.64	0.08%	194,302
Jun 19, 2026	191.24	193.14	189.42	189.48	189.48	-1.20%	851,015
Jun 18, 2026	189.00	193.70	188.16	191.78	191.78	2.55%	325,218
Jun 17, 2026	185.28	188.52	185.14	187.02	187.02	0.92%	273,221
Jun 16, 2026	184.48	186.84	184.20	185.32	185.32	0.85%	167,471
Jun 15, 2026	183.90	187.32	183.70	183.76	183.76	2.51%	286,727