Airan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	15.38	15.90	15.37	15.70	-	1.16%	21,200
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
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