Airan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	20.50	21.68	20.22	21.29	21.29	16.98%	2,432,810
Feb 11, 2026	15.16	18.20	15.13	18.20	18.20	19.97%	861,363
Feb 10, 2026	15.14	15.30	14.91	15.17	15.17	2.22%	242,178
Feb 9, 2026	14.91	15.25	14.51	14.84	14.84	-0.20%	120,127
Feb 6, 2026	14.59	15.00	14.59	14.87	14.87	0.13%	27,684
Feb 5, 2026	15.28	15.54	14.80	14.85	14.85	-1.92%	117,022
Feb 4, 2026	14.90	15.27	14.90	15.14	15.14	1.41%	82,764
Feb 3, 2026	15.20	15.80	14.86	14.93	14.93	-	241,315
Feb 2, 2026	15.25	15.28	14.70	14.93	14.93	-0.20%	60,887
Feb 1, 2026	12.66	15.31	12.66	14.96	14.96	0.61%	153,049
Jan 30, 2026	14.99	15.31	14.53	14.87	14.87	-0.80%	79,014
Jan 29, 2026	15.43	15.43	14.75	14.99	14.99	-1.96%	83,532
Jan 28, 2026	14.50	15.55	14.10	15.29	15.29	10.80%	186,963
Jan 27, 2026	13.79	14.29	13.58	13.80	13.80	0.07%	99,855
Jan 23, 2026	14.84	14.84	13.66	13.79	13.79	-5.55%	133,327
Jan 22, 2026	14.89	15.12	14.34	14.60	14.60	1.46%	69,961
Jan 21, 2026	14.88	15.15	14.20	14.39	14.39	-5.02%	268,623
Jan 20, 2026	15.69	15.69	15.01	15.15	15.15	-3.44%	129,528
Jan 19, 2026	16.01	16.25	15.06	15.69	15.69	-3.86%	115,616
Jan 16, 2026	16.58	16.58	16.00	16.32	16.32	-1.57%	61,596
Jan 14, 2026	16.34	16.90	15.99	16.58	16.58	1.47%	64,597
Jan 13, 2026	16.29	16.79	16.29	16.34	16.34	0.31%	41,219
Jan 12, 2026	16.70	17.00	16.07	16.29	16.29	-3.61%	92,580
Jan 9, 2026	17.83	17.83	16.62	16.90	16.90	-2.09%	64,972
Jan 8, 2026	17.88	18.00	17.10	17.26	17.26	-3.47%	94,540
Jan 7, 2026	17.60	17.99	17.40	17.88	17.88	0.96%	27,004
Jan 6, 2026	18.00	18.45	16.61	17.71	17.71	-2.80%	81,837
Jan 5, 2026	18.40	18.67	18.11	18.22	18.22	-0.55%	46,312
Jan 2, 2026	18.20	18.43	17.80	18.32	18.32	1.44%	48,963
Jan 1, 2026	18.35	18.49	17.90	18.06	18.06	-0.06%	41,063
Dec 31, 2025	17.79	18.33	17.79	18.07	18.07	1.57%	30,085
Dec 30, 2025	17.85	18.23	17.67	17.79	17.79	-1.39%	36,339
Dec 29, 2025	18.20	18.39	17.85	18.04	18.04	-0.44%	34,783
Dec 26, 2025	18.53	18.56	18.03	18.12	18.12	-0.28%	55,262
Dec 24, 2025	18.90	18.90	18.00	18.17	18.17	-2.26%	69,549
Dec 23, 2025	18.90	18.90	18.39	18.59	18.59	1.09%	53,163
Dec 22, 2025	18.70	18.79	17.80	18.39	18.39	3.37%	98,493
Dec 19, 2025	17.38	18.46	17.00	17.79	17.79	2.36%	61,657
Dec 18, 2025	17.79	17.95	17.06	17.38	17.38	-2.30%	66,867
Dec 17, 2025	18.27	18.27	17.69	17.79	17.79	-2.63%	55,367
Dec 16, 2025	18.54	18.54	18.25	18.27	18.27	-0.27%	24,926
Dec 15, 2025	18.89	18.89	18.11	18.32	18.32	0.83%	49,560
Dec 12, 2025	18.32	18.76	18.12	18.17	18.17	-0.82%	43,156
Dec 11, 2025	18.58	18.58	18.04	18.32	18.32	1.55%	52,486
Dec 10, 2025	17.60	18.94	17.60	18.04	18.04	2.04%	130,285
Dec 9, 2025	17.40	17.90	17.12	17.68	17.68	-0.62%	108,986
Dec 8, 2025	18.29	18.29	17.63	17.79	17.79	-2.36%	108,458
Dec 5, 2025	18.60	18.60	18.01	18.22	18.22	-0.60%	46,638
Dec 4, 2025	18.35	18.71	18.06	18.33	18.33	-0.49%	94,555
Dec 3, 2025	19.20	19.20	18.25	18.42	18.42	-1.81%	145,538