ETR:AIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	174.06	174.30	170.98	173.20	173.20	0.28%	181,974
May 12, 2026	173.38	174.56	171.68	172.72	172.72	-1.70%	230,939
May 11, 2026	178.68	179.22	174.30	175.70	175.70	-2.27%	191,591
May 8, 2026	181.38	182.86	178.32	179.78	179.78	-2.05%	399,447
May 7, 2026	188.86	190.78	183.54	183.54	183.54	-2.65%	269,720
May 6, 2026	179.88	191.84	179.36	188.54	188.54	6.04%	654,139
May 5, 2026	176.02	180.80	174.56	177.80	177.80	1.05%	396,443
May 4, 2026	174.62	179.56	174.12	175.96	175.96	0.64%	482,205
Apr 30, 2026	172.58	177.68	171.92	174.84	174.84	0.16%	357,113
Apr 29, 2026	165.24	176.42	165.24	174.56	174.56	5.13%	720,754
Apr 28, 2026	165.50	167.32	164.46	166.04	166.04	0.29%	202,044
Apr 27, 2026	165.96	167.40	164.92	165.56	165.56	-0.24%	155,820
Apr 24, 2026	165.16	167.90	162.34	165.96	165.96	-1.28%	300,021
Apr 23, 2026	165.10	169.24	163.88	168.12	168.12	1.41%	257,059
Apr 22, 2026	171.48	171.50	165.78	165.78	165.78	-2.73%	264,367
Apr 21, 2026	173.74	175.44	168.62	170.44	170.44	-3.33%	280,271
Apr 20, 2026	176.24	177.76	175.68	176.32	173.12	-1.74%	297,708
Apr 17, 2026	170.96	181.98	170.84	179.44	176.18	4.52%	589,036
Apr 16, 2026	172.86	175.94	169.30	171.68	168.56	0.05%	336,177
Apr 15, 2026	172.16	172.56	170.12	171.60	168.49	-0.72%	199,447
Apr 14, 2026	171.46	174.10	171.06	172.84	169.70	1.44%	200,532
Apr 13, 2026	166.80	170.46	165.20	170.38	167.29	0.57%	205,439
Apr 10, 2026	170.72	172.66	169.28	169.42	166.35	-0.84%	309,415
Apr 9, 2026	174.24	174.34	169.02	170.86	167.76	-2.60%	224,783
Apr 8, 2026	174.56	176.36	172.64	175.42	172.24	7.90%	551,492
Apr 7, 2026	167.20	167.46	160.80	162.58	159.63	-1.51%	279,195
Apr 2, 2026	163.96	167.14	162.68	165.08	162.08	-1.68%	400,681
Apr 1, 2026	168.30	168.80	164.50	167.90	164.85	4.43%	334,050
Mar 31, 2026	158.28	162.02	157.48	160.78	157.86	0.99%	245,100
Mar 30, 2026	159.42	161.22	157.86	159.20	156.31	-0.82%	214,266
Mar 27, 2026	163.76	164.32	160.10	160.52	157.61	-1.73%	364,513
Mar 26, 2026	166.52	166.86	163.34	163.34	160.38	-3.05%	204,914
Mar 25, 2026	168.02	169.12	166.58	168.48	165.42	2.38%	314,511
Mar 24, 2026	166.08	166.18	161.62	164.56	161.57	-1.12%	252,635
Mar 23, 2026	159.58	170.20	157.94	166.42	163.40	3.42%	578,692
Mar 20, 2026	165.24	165.96	159.74	160.92	158.00	-1.89%	702,003
Mar 19, 2026	167.82	167.90	161.86	164.02	161.04	-3.63%	512,646
Mar 18, 2026	171.96	174.06	170.14	170.20	167.11	-0.08%	295,105
Mar 17, 2026	169.02	172.52	168.20	170.34	167.25	0.20%	439,024
Mar 16, 2026	169.18	170.84	167.56	170.00	166.91	1.03%	326,899
Mar 13, 2026	172.34	172.34	168.12	168.26	165.21	-2.13%	318,884
Mar 12, 2026	176.68	177.72	169.60	171.92	168.80	-2.76%	375,174
Mar 11, 2026	175.68	177.32	174.06	176.80	173.59	-0.60%	256,510
Mar 10, 2026	178.80	179.76	176.14	177.86	174.63	1.44%	287,531
Mar 9, 2026	169.50	175.98	166.58	175.34	172.16	-0.07%	364,612
Mar 6, 2026	176.56	178.24	172.60	175.46	172.28	-0.30%	576,330
Mar 5, 2026	178.28	181.84	175.72	175.98	172.79	-0.71%	407,010
Mar 4, 2026	175.42	178.36	174.46	177.24	174.02	1.10%	426,419
Mar 3, 2026	180.90	180.90	173.46	175.32	172.14	-2.77%	522,718
Mar 2, 2026	178.50	182.12	178.44	180.32	177.05	-2.15%	389,447