Airport City Ltd. (TLV:ARPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,510.00
-50.00 (-0.76%)
Jan 8, 2026, 12:15 PM IDT
Airport City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 6,560.00 | 6,585.00 | 6,515.00 | 6,544.00 | - | -0.24% | 11,722 |
| Jan 7, 2026 | 6,590.00 | 6,600.00 | 6,517.00 | 6,560.00 | 6,560.00 | -0.46% | 166,223 |
| Jan 6, 2026 | 6,588.00 | 6,648.00 | 6,455.00 | 6,590.00 | 6,590.00 | -0.15% | 233,351 |
| Jan 5, 2026 | 6,458.00 | 6,660.00 | 6,381.00 | 6,600.00 | 6,600.00 | 3.61% | 219,135 |
| Jan 1, 2026 | 6,231.00 | 6,471.00 | 6,231.00 | 6,370.00 | 6,370.00 | 2.23% | 86,232 |
| Dec 31, 2025 | 6,395.00 | 6,410.00 | 6,231.00 | 6,231.00 | 6,231.00 | -2.56% | 513,611 |
| Dec 30, 2025 | 6,346.00 | 6,464.00 | 6,303.00 | 6,395.00 | 6,395.00 | 0.77% | 293,073 |
| Dec 29, 2025 | 6,429.00 | 6,429.00 | 6,299.00 | 6,346.00 | 6,346.00 | -1.29% | 154,039 |
| Dec 28, 2025 | 6,251.00 | 6,438.00 | 6,185.00 | 6,429.00 | 6,429.00 | 1.76% | 55,470 |
| Dec 25, 2025 | 6,414.00 | 6,482.00 | 6,275.00 | 6,318.00 | 6,318.00 | -2.53% | 106,009 |
| Dec 24, 2025 | 6,504.00 | 6,610.00 | 6,453.00 | 6,482.00 | 6,482.00 | -0.34% | 123,563 |
| Dec 23, 2025 | 6,540.00 | 6,562.00 | 6,470.00 | 6,504.00 | 6,504.00 | -0.55% | 99,780 |
| Dec 22, 2025 | 6,470.00 | 6,545.00 | 6,470.00 | 6,540.00 | 6,540.00 | 0.21% | 61,505 |
| Dec 21, 2025 | 6,539.00 | 6,564.00 | 6,504.00 | 6,526.00 | 6,526.00 | -0.20% | 29,121 |
| Dec 18, 2025 | 6,468.00 | 6,549.00 | 6,400.00 | 6,539.00 | 6,539.00 | 1.10% | 125,672 |
| Dec 17, 2025 | 6,490.00 | 6,543.00 | 6,433.00 | 6,468.00 | 6,468.00 | -0.34% | 245,431 |
| Dec 16, 2025 | 6,370.00 | 6,499.00 | 6,351.00 | 6,490.00 | 6,490.00 | 2.33% | 174,617 |
| Dec 15, 2025 | 6,474.00 | 6,490.00 | 6,269.00 | 6,342.00 | 6,342.00 | -2.04% | 101,984 |
| Dec 14, 2025 | 6,400.00 | 6,474.00 | 6,368.00 | 6,474.00 | 6,474.00 | 0.65% | 34,415 |
| Dec 11, 2025 | 6,303.00 | 6,484.00 | 6,303.00 | 6,432.00 | 6,432.00 | 1.98% | 152,983 |
| Dec 10, 2025 | 6,300.00 | 6,327.00 | 6,236.00 | 6,307.00 | 6,307.00 | 0.11% | 85,395 |
| Dec 9, 2025 | 6,198.00 | 6,346.00 | 6,175.00 | 6,300.00 | 6,300.00 | 1.65% | 232,190 |
| Dec 8, 2025 | 6,150.00 | 6,220.00 | 6,140.00 | 6,198.00 | 6,198.00 | -0.14% | 623,394 |
| Dec 7, 2025 | 6,199.00 | 6,285.00 | 6,158.00 | 6,207.00 | 6,207.00 | 0.13% | 56,768 |
| Dec 4, 2025 | 6,147.00 | 6,205.00 | 6,071.00 | 6,199.00 | 6,199.00 | 0.85% | 435,573 |
| Dec 3, 2025 | 6,221.00 | 6,282.00 | 6,141.00 | 6,147.00 | 6,147.00 | -1.19% | 583,604 |
| Dec 2, 2025 | 6,132.00 | 6,221.00 | 6,058.00 | 6,221.00 | 6,221.00 | 1.45% | 1,752,589 |
| Dec 1, 2025 | 6,169.00 | 6,199.00 | 6,072.00 | 6,132.00 | 6,132.00 | -0.60% | 76,096 |
| Nov 30, 2025 | 6,111.00 | 6,237.00 | 6,082.00 | 6,169.00 | 6,169.00 | 0.95% | 70,253 |
| Nov 27, 2025 | 6,043.00 | 6,122.00 | 5,950.00 | 6,111.00 | 6,111.00 | 1.44% | 89,011 |
| Nov 26, 2025 | 5,980.00 | 6,077.00 | 5,943.00 | 6,024.00 | 6,024.00 | 0.52% | 74,447 |
| Nov 25, 2025 | 6,033.00 | 6,063.00 | 5,938.00 | 5,993.00 | 5,993.00 | -0.66% | 59,696 |
| Nov 24, 2025 | 5,890.00 | 6,101.00 | 5,867.00 | 6,033.00 | 6,033.00 | 2.34% | 167,672 |
| Nov 23, 2025 | 6,014.00 | 6,046.00 | 5,850.00 | 5,895.00 | 5,895.00 | -2.45% | 58,100 |
| Nov 20, 2025 | 6,142.00 | 6,210.00 | 5,966.00 | 6,043.00 | 6,043.00 | -1.19% | 89,537 |
| Nov 19, 2025 | 6,221.00 | 6,275.00 | 6,044.00 | 6,116.00 | 6,116.00 | -1.69% | 102,232 |
| Nov 18, 2025 | 6,245.00 | 6,270.00 | 6,135.00 | 6,221.00 | 6,221.00 | -0.78% | 57,671 |
| Nov 17, 2025 | 6,495.00 | 6,495.00 | 6,228.00 | 6,270.00 | 6,270.00 | -3.46% | 113,380 |
| Nov 16, 2025 | 6,401.00 | 6,495.00 | 6,370.00 | 6,495.00 | 6,495.00 | 1.23% | 23,910 |
| Nov 13, 2025 | 6,342.00 | 6,425.00 | 6,309.00 | 6,416.00 | 6,416.00 | 1.17% | 63,796 |
| Nov 12, 2025 | 6,252.00 | 6,342.00 | 6,217.00 | 6,342.00 | 6,342.00 | 1.44% | 132,835 |
| Nov 11, 2025 | 6,281.00 | 6,315.00 | 6,159.00 | 6,252.00 | 6,252.00 | -0.46% | 106,485 |
| Nov 10, 2025 | 6,339.00 | 6,339.00 | 6,200.00 | 6,281.00 | 6,281.00 | 0.38% | 64,576 |
| Nov 9, 2025 | 6,371.00 | 6,583.00 | 6,255.00 | 6,257.00 | 6,257.00 | -1.79% | 37,218 |
| Nov 6, 2025 | 6,458.00 | 6,512.00 | 6,309.00 | 6,371.00 | 6,371.00 | -1.35% | 234,423 |
| Nov 5, 2025 | 6,448.00 | 6,510.00 | 6,383.00 | 6,458.00 | 6,458.00 | 0.16% | 61,989 |
| Nov 4, 2025 | 6,511.00 | 6,511.00 | 6,383.00 | 6,448.00 | 6,448.00 | -0.97% | 61,134 |
| Nov 3, 2025 | 6,550.00 | 6,587.00 | 6,501.00 | 6,511.00 | 6,511.00 | -0.60% | 77,503 |
| Nov 2, 2025 | 6,448.00 | 6,584.00 | 6,426.00 | 6,550.00 | 6,550.00 | 1.58% | 38,474 |
| Oct 30, 2025 | 6,480.00 | 6,505.00 | 6,420.00 | 6,448.00 | 6,448.00 | -0.36% | 88,786 |