Airan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	15.15	15.47	14.71	14.96	14.96	1.15%	113,897
Mar 24, 2026	14.60	15.95	14.60	14.79	14.79	1.65%	67,324
Mar 23, 2026	15.35	15.35	14.50	14.55	14.55	-4.40%	81,350
Mar 20, 2026	15.87	15.87	15.07	15.22	15.22	0.07%	46,708
Mar 19, 2026	15.47	15.47	14.86	15.21	15.21	-2.06%	80,251
Mar 18, 2026	15.89	15.89	15.28	15.53	15.53	1.64%	56,514
Mar 17, 2026	15.90	15.90	15.02	15.28	15.28	-0.97%	68,586
Mar 16, 2026	15.60	15.89	15.10	15.43	15.43	-2.09%	59,429
Mar 13, 2026	16.24	16.24	15.50	15.76	15.76	-1.68%	53,702
Mar 12, 2026	16.22	16.22	15.74	16.03	16.03	0.69%	28,772
Mar 11, 2026	16.24	16.24	15.81	15.92	15.92	-0.19%	60,001
Mar 10, 2026	16.20	16.20	15.78	15.95	15.95	0.13%	38,810
Mar 9, 2026	16.25	16.25	15.25	15.93	15.93	-0.50%	57,728
Mar 6, 2026	15.84	16.25	15.71	16.01	16.01	1.07%	42,217
Mar 5, 2026	15.38	16.00	15.37	15.84	15.84	2.06%	70,184
Mar 4, 2026	15.99	15.99	15.25	15.52	15.52	-2.94%	85,285
Mar 2, 2026	15.25	16.48	15.25	15.99	15.99	-2.50%	131,331
Feb 27, 2026	16.73	17.30	16.25	16.40	16.40	-1.97%	117,555
Feb 26, 2026	16.99	17.65	16.50	16.73	16.73	-0.12%	74,652
Feb 25, 2026	16.55	17.31	16.55	16.75	16.75	0.78%	70,851
Feb 24, 2026	16.91	17.38	16.50	16.62	16.62	-3.37%	73,587
Feb 23, 2026	17.66	17.97	17.10	17.20	17.20	-2.16%	67,990
Feb 20, 2026	18.16	18.32	17.50	17.58	17.58	-1.79%	89,564
Feb 19, 2026	17.80	18.28	17.60	17.90	17.90	-1.65%	113,614
Feb 18, 2026	19.22	19.67	18.00	18.20	18.20	-4.96%	269,852
Feb 17, 2026	17.01	19.15	17.01	19.15	19.15	9.99%	312,026
Feb 16, 2026	19.35	19.75	17.26	17.41	17.41	-9.18%	388,551
Feb 13, 2026	20.67	20.67	19.17	19.17	19.17	-9.96%	543,181
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