Airan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	16.73	16.78	16.06	16.16	16.16	-1.04%	42,541
Jun 24, 2026	16.54	16.54	16.09	16.33	16.33	0.43%	40,632
Jun 23, 2026	16.52	16.67	16.16	16.26	16.26	-1.99%	60,881
Jun 22, 2026	16.83	16.83	16.39	16.59	16.59	0.24%	56,754
Jun 19, 2026	17.15	17.15	16.39	16.55	16.55	1.72%	144,509
Jun 18, 2026	16.30	16.50	16.17	16.27	16.27	-0.12%	56,727
Jun 17, 2026	16.30	16.53	16.18	16.29	16.29	0.68%	84,147
Jun 16, 2026	16.60	16.95	16.07	16.18	16.18	-2.59%	130,266
Jun 15, 2026	16.30	16.94	15.36	16.61	16.61	2.78%	90,280
Jun 12, 2026	16.30	16.45	15.98	16.16	16.16	1.13%	54,550
Jun 11, 2026	16.02	16.46	15.90	15.98	15.98	-2.50%	76,398
Jun 10, 2026	16.77	16.77	16.31	16.39	16.39	-0.49%	42,200
Jun 9, 2026	16.74	16.74	16.05	16.47	16.47	0.55%	30,551
Jun 8, 2026	16.79	16.99	16.26	16.38	16.38	-2.44%	44,336
Jun 5, 2026	16.57	17.85	16.57	16.79	16.79	-	120,639
Jun 4, 2026	17.40	17.50	16.71	16.79	16.79	-2.27%	169,635
Jun 3, 2026	16.65	17.50	16.64	17.18	17.18	1.36%	127,153
Jun 2, 2026	16.97	17.16	16.60	16.95	16.95	1.86%	31,376
Jun 1, 2026	17.20	17.20	16.25	16.64	16.64	-2.97%	130,551
May 29, 2026	17.10	17.69	16.82	17.15	17.15	0.41%	96,205
May 27, 2026	17.10	17.48	16.51	17.08	17.08	0.41%	78,782
May 26, 2026	16.52	17.51	16.25	17.01	17.01	5.06%	81,198
May 25, 2026	16.11	16.65	16.10	16.19	16.19	0.31%	51,352
May 22, 2026	16.36	16.83	15.50	16.14	16.14	-0.86%	50,012
May 21, 2026	16.18	16.55	16.15	16.28	16.28	-0.61%	47,990
May 20, 2026	16.31	16.77	16.31	16.38	16.38	0.43%	21,182
May 19, 2026	16.27	16.93	16.25	16.31	16.31	-2.16%	58,422
May 18, 2026	16.57	17.75	16.57	16.67	16.67	-1.77%	56,018
May 15, 2026	16.40	17.50	16.25	16.97	16.97	3.29%	85,338
May 14, 2026	16.12	16.93	15.81	16.43	16.43	1.92%	54,551