Airan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	19.25	19.25	18.09	18.76	18.76	-1.68%	72,502
Dec 1, 2025	19.84	19.84	19.00	19.08	19.08	-1.65%	69,471
Nov 28, 2025	19.91	19.96	19.25	19.40	19.40	-2.12%	109,501
Nov 27, 2025	20.00	20.34	19.62	19.82	19.82	-0.05%	107,887
Nov 26, 2025	19.99	20.25	19.70	19.83	19.83	0.71%	86,428
Nov 25, 2025	19.71	20.29	19.50	19.69	19.69	-0.10%	112,717
Nov 24, 2025	20.49	20.94	19.50	19.71	19.71	-3.38%	122,003
Nov 21, 2025	20.50	21.08	20.30	20.40	20.40	-2.53%	82,861
Nov 20, 2025	20.47	21.97	20.47	20.93	20.93	2.45%	167,229
Nov 19, 2025	20.61	21.65	20.10	20.43	20.43	-2.53%	203,949
Nov 18, 2025	21.94	21.96	20.61	20.96	20.96	-4.42%	181,533
Nov 17, 2025	22.07	22.25	21.59	21.93	21.93	-1.79%	124,050
Nov 14, 2025	22.51	22.90	21.71	22.33	22.33	1.09%	132,768
Nov 13, 2025	22.31	22.40	22.00	22.09	22.09	1.01%	90,403
Nov 12, 2025	22.51	22.66	21.50	21.87	21.87	-1.53%	84,557