Airan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.13	15.55	14.90	15.44	15.44	4.32%	208,770
Sep 3, 2026	15.11	15.11	14.67	14.80	14.80	-0.20%	37,237
Sep 2, 2026	14.92	15.05	14.50	14.83	14.83	-0.60%	68,092
Sep 1, 2026	15.00	15.18	14.86	14.92	14.92	0.27%	34,343
Aug 31, 2026	15.09	15.34	14.84	14.88	14.88	-1.39%	37,527
Aug 28, 2026	14.98	15.47	14.84	15.09	15.09	1.89%	58,965
Aug 27, 2026	14.86	16.56	14.18	14.81	14.81	-0.60%	187,645
Aug 26, 2026	15.15	15.17	14.85	14.90	14.90	-0.67%	43,121
Aug 25, 2026	14.90	15.15	14.90	15.00	15.00	-1.12%	31,105
Aug 24, 2026	15.17	15.36	14.90	15.17	15.17	0.93%	31,100
Aug 21, 2026	14.95	15.13	14.95	15.03	15.03	-	31,731
Aug 20, 2026	14.96	15.16	14.90	15.03	15.03	0.54%	39,723
Aug 19, 2026	14.78	15.22	14.78	14.95	14.95	-1.12%	26,993
Aug 18, 2026	15.21	15.23	15.04	15.12	15.12	-0.72%	33,026
Aug 17, 2026	15.31	15.98	15.00	15.23	15.23	-0.20%	101,037
Aug 14, 2026	15.44	15.99	15.05	15.26	15.26	1.80%	155,521
Aug 13, 2026	14.95	15.13	14.90	14.99	14.99	0.40%	29,745
Aug 12, 2026	15.00	15.20	14.90	14.93	14.93	-0.47%	36,169
Aug 11, 2026	15.02	15.22	14.99	15.00	15.00	-0.46%	31,446
Aug 10, 2026	15.02	15.10	14.99	15.07	15.07	-0.13%	30,136
Aug 7, 2026	15.05	15.17	14.96	15.09	15.09	0.27%	42,489
Aug 6, 2026	14.96	15.16	14.96	15.05	15.05	-0.73%	23,900
Aug 5, 2026	15.31	15.31	15.01	15.16	15.16	0.73%	45,112
Aug 4, 2026	15.10	15.28	14.92	15.05	15.05	0.13%	32,893
Aug 3, 2026	15.40	15.40	14.97	15.03	15.03	-0.66%	86,715
Jul 31, 2026	15.06	15.28	15.02	15.13	15.13	0.46%	40,262
Jul 30, 2026	15.04	15.25	15.04	15.06	15.06	0.13%	23,901
Jul 29, 2026	15.00	15.33	14.82	15.04	15.04	0.47%	29,078
Jul 28, 2026	15.43	15.43	14.85	14.97	14.97	-0.40%	40,320
Jul 27, 2026	15.03	15.50	14.97	15.03	15.03	-	65,571
Jul 24, 2026	15.08	15.35	14.94	15.03	15.03	-1.25%	38,460
Jul 23, 2026	15.25	15.44	15.00	15.22	15.22	-	30,844
Jul 22, 2026	15.40	15.89	15.15	15.22	15.22	-1.17%	15,275
Jul 21, 2026	15.12	15.50	15.12	15.40	15.40	0.72%	19,057
Jul 20, 2026	15.45	15.59	15.01	15.29	15.29	-0.46%	18,492
Jul 17, 2026	15.55	15.57	15.30	15.36	15.36	-0.58%	50,525
Jul 16, 2026	15.62	15.79	15.37	15.45	15.45	-1.09%	47,742
Jul 15, 2026	15.94	15.94	15.59	15.62	15.62	0.13%	46,824
Jul 14, 2026	15.77	16.09	15.53	15.60	15.60	-0.76%	33,425
Jul 13, 2026	15.79	15.97	15.53	15.72	15.72	0.26%	68,772
Jul 10, 2026	15.75	15.91	15.57	15.68	15.68	0.13%	28,476
Jul 9, 2026	15.70	15.94	15.58	15.66	15.66	0.38%	25,983
Jul 8, 2026	16.09	16.09	15.56	15.60	15.60	-0.70%	51,884
Jul 7, 2026	16.00	16.20	15.50	15.71	15.71	-1.57%	65,138
Jul 6, 2026	16.40	16.60	15.90	15.96	15.96	-2.09%	86,853
Jul 3, 2026	16.15	16.44	15.91	16.30	16.30	0.93%	45,906
Jul 2, 2026	16.25	16.25	16.00	16.15	16.15	1.13%	36,965
Jul 1, 2026	16.06	16.85	15.70	15.97	15.97	-2.32%	167,011
Jun 30, 2026	16.45	16.64	16.10	16.35	16.35	0.31%	43,267
Jun 29, 2026	16.75	16.75	16.14	16.30	16.30	0.87%	55,428