ETR:AIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	188.44	192.46	187.56	192.46	-	1.49%	93,301
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
Jun 12, 2026	180.56	183.78	177.66	179.26	179.26	2.25%	299,762
Jun 11, 2026	175.58	176.94	174.36	175.32	175.32	0.33%	208,525
Jun 10, 2026	176.06	176.66	171.84	174.74	174.74	-0.54%	218,268
Jun 9, 2026	176.66	179.02	173.74	175.68	175.68	-0.70%	287,494
Jun 8, 2026	173.46	179.24	172.78	176.92	176.92	-1.16%	194,862
Jun 5, 2026	178.38	179.66	176.84	179.00	179.00	1.12%	244,374
Jun 4, 2026	170.24	177.08	169.80	177.02	177.02	4.55%	248,270
Jun 3, 2026	170.70	171.00	167.90	169.32	169.32	-1.90%	271,187
Jun 2, 2026	174.84	176.30	172.18	172.60	172.60	-0.36%	206,180
Jun 1, 2026	178.10	178.44	171.58	173.22	173.22	-3.56%	295,074
May 29, 2026	180.82	183.00	178.92	179.62	179.62	1.05%	278,775
May 28, 2026	173.00	179.00	172.30	177.76	177.76	2.28%	229,695
May 27, 2026	171.96	177.82	171.66	173.80	173.80	0.86%	184,740
May 26, 2026	175.12	175.20	172.16	172.32	172.32	-1.19%	121,868
May 25, 2026	172.50	175.38	172.42	174.40	174.40	2.79%	222,639
May 22, 2026	169.12	170.34	166.46	169.66	169.66	2.20%	283,938
May 21, 2026	172.30	172.64	166.00	166.00	166.00	-4.29%	375,235
May 20, 2026	168.92	175.00	166.74	173.44	173.44	2.65%	307,040
May 19, 2026	171.04	174.62	168.96	168.96	168.96	-0.88%	265,182
May 18, 2026	165.62	172.06	164.70	170.46	170.46	1.68%	257,858
May 15, 2026	170.54	171.74	167.44	167.64	167.64	-2.92%	404,658
May 14, 2026	173.66	174.80	171.72	172.68	172.68	-0.30%	257,800
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	-1.55%	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