Airan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	16.78	17.04	15.36	16.22	-	-3.80%	83,753
May 4, 2026	16.74	17.15	16.65	16.86	16.86	2.93%	43,239
Apr 30, 2026	17.70	17.70	16.00	16.38	16.38	-4.21%	120,902
Apr 29, 2026	17.01	17.49	17.00	17.10	17.10	-0.58%	50,913
Apr 28, 2026	17.85	17.85	16.95	17.20	17.20	-2.16%	97,067
Apr 27, 2026	17.90	17.90	17.36	17.58	17.58	0.46%	37,352
Apr 24, 2026	17.01	18.50	17.01	17.50	17.50	1.04%	100,753
Apr 23, 2026	17.65	17.65	17.10	17.32	17.32	-1.20%	32,330
Apr 22, 2026	17.40	17.80	17.11	17.53	17.53	1.27%	57,046
Apr 21, 2026	17.20	17.70	17.11	17.31	17.31	0.64%	42,911
Apr 20, 2026	18.10	18.50	16.55	17.20	17.20	-2.99%	53,554
Apr 17, 2026	17.99	17.99	17.17	17.73	17.73	2.31%	59,510
Apr 16, 2026	18.20	18.36	16.51	17.33	17.33	0.52%	133,847
Apr 15, 2026	16.76	17.56	16.76	17.24	17.24	2.86%	43,473
Apr 13, 2026	17.40	17.40	16.50	16.76	16.76	-4.39%	78,046
Apr 10, 2026	16.58	18.00	16.15	17.53	17.53	5.73%	141,760
Apr 9, 2026	16.59	16.79	15.81	16.58	16.58	1.47%	45,450
Apr 8, 2026	16.19	17.00	15.64	16.34	16.34	4.54%	114,361
Apr 7, 2026	15.54	15.90	15.03	15.63	15.63	0.58%	43,029
Apr 6, 2026	14.96	15.65	14.95	15.54	15.54	3.88%	91,742
Apr 2, 2026	14.01	15.00	13.52	14.96	14.96	6.02%	78,891
Apr 1, 2026	13.00	14.11	13.00	14.11	14.11	9.98%	56,309
Mar 30, 2026	13.37	13.80	12.63	12.83	12.83	-8.55%	239,382
Mar 27, 2026	15.05	15.05	13.90	14.03	14.03	-6.22%	151,600
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