ETR:AIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	186.56	186.82	183.80	184.28	180.94	-1.32%	213,902
Feb 26, 2026	185.58	188.20	184.68	186.74	183.35	1.20%	248,721
Feb 25, 2026	183.90	184.90	181.66	184.52	181.17	0.87%	194,960
Feb 24, 2026	182.20	184.34	180.22	182.92	179.60	-0.15%	252,732
Feb 23, 2026	185.46	188.00	183.20	183.20	179.88	-3.43%	316,181
Feb 20, 2026	187.54	191.62	187.54	189.70	186.26	1.41%	436,273
Feb 19, 2026	191.60	192.18	184.58	187.06	183.67	-6.73%	851,678
Feb 18, 2026	196.62	201.20	196.44	200.55	196.91	2.10%	176,887
Feb 17, 2026	196.68	197.28	193.86	196.42	192.86	-0.36%	221,658
Feb 16, 2026	193.70	198.16	192.88	197.12	193.54	2.45%	192,426
Feb 13, 2026	190.18	194.52	189.88	192.40	188.91	1.06%	339,038
Feb 12, 2026	189.74	193.48	189.42	190.38	186.92	1.70%	222,446
Feb 11, 2026	190.82	191.06	187.06	187.20	183.80	-2.34%	260,190