Airport City Ltd. (TLV:ARPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,085.00
-33.00 (-0.54%)
Aug 25, 2025, 4:46 PM IDT
Airport City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 6,118.00 | 6,153.00 | 6,023.00 | 6,105.00 | 6,105.00 | -0.21% | 105,523 |
| Aug 24, 2025 | 6,022.00 | 6,118.00 | 6,019.00 | 6,118.00 | 6,118.00 | 2.10% | 135,957 |
| Aug 21, 2025 | 6,104.00 | 6,109.00 | 5,953.00 | 5,992.00 | 5,992.00 | -1.83% | 123,686 |
| Aug 20, 2025 | 6,125.00 | 6,125.00 | 5,991.00 | 6,104.00 | 6,104.00 | -0.34% | 85,905 |
| Aug 19, 2025 | 6,093.00 | 6,219.00 | 6,052.00 | 6,125.00 | 6,125.00 | 0.53% | 90,563 |
| Aug 18, 2025 | 6,149.00 | 6,168.00 | 6,040.00 | 6,093.00 | 6,093.00 | -0.91% | 67,511 |
| Aug 17, 2025 | 6,040.00 | 6,152.00 | 5,989.00 | 6,149.00 | 6,149.00 | 1.80% | 23,780 |
| Aug 14, 2025 | 5,850.00 | 6,060.00 | 5,820.00 | 6,040.00 | 6,040.00 | 3.25% | 124,258 |
| Aug 13, 2025 | 5,738.00 | 5,902.00 | 5,677.00 | 5,850.00 | 5,850.00 | 3.54% | 153,676 |
| Aug 12, 2025 | 5,769.00 | 5,783.00 | 5,624.00 | 5,650.00 | 5,650.00 | -2.06% | 119,073 |
| Aug 11, 2025 | 6,029.00 | 6,029.00 | 5,757.00 | 5,769.00 | 5,769.00 | -1.82% | 91,695 |
| Aug 10, 2025 | 5,787.00 | 5,889.00 | 5,787.00 | 5,876.00 | 5,876.00 | 1.26% | 61,948 |
| Aug 7, 2025 | 5,943.00 | 5,943.00 | 5,792.00 | 5,803.00 | 5,803.00 | -0.41% | 828,822 |
| Aug 6, 2025 | 5,801.00 | 5,901.00 | 5,787.00 | 5,827.00 | 5,827.00 | 0.03% | 134,623 |
| Aug 5, 2025 | 6,050.00 | 6,050.00 | 5,801.00 | 5,825.00 | 5,825.00 | -3.72% | 359,737 |
| Aug 4, 2025 | 6,057.00 | 6,076.00 | 5,988.00 | 6,050.00 | 6,050.00 | -0.49% | 198,384 |
| Jul 31, 2025 | 6,100.00 | 6,141.00 | 6,062.00 | 6,080.00 | 6,080.00 | -0.33% | 254,091 |
| Jul 30, 2025 | 6,094.00 | 6,135.00 | 6,034.00 | 6,100.00 | 6,100.00 | 0.10% | 167,142 |
| Jul 29, 2025 | 6,117.00 | 6,217.00 | 6,094.00 | 6,094.00 | 6,094.00 | -1.36% | 72,414 |
| Jul 28, 2025 | 6,160.00 | 6,274.00 | 6,113.00 | 6,178.00 | 6,178.00 | 0.29% | 92,873 |
| Jul 27, 2025 | 6,200.00 | 6,209.00 | 6,094.00 | 6,160.00 | 6,160.00 | -0.65% | 140,869 |
| Jul 24, 2025 | 6,214.00 | 6,329.00 | 6,159.00 | 6,200.00 | 6,200.00 | -0.21% | 142,524 |
| Jul 23, 2025 | 6,030.00 | 6,213.00 | 5,988.00 | 6,213.00 | 6,213.00 | 3.03% | 319,373 |
| Jul 22, 2025 | 6,120.00 | 6,154.00 | 6,001.00 | 6,030.00 | 6,030.00 | -1.47% | 189,771 |
| Jul 21, 2025 | 6,174.00 | 6,174.00 | 6,051.00 | 6,120.00 | 6,120.00 | -0.87% | 170,225 |
| Jul 20, 2025 | 6,133.00 | 6,213.00 | 6,000.00 | 6,174.00 | 6,174.00 | 0.67% | 51,498 |
| Jul 17, 2025 | 6,030.00 | 6,228.00 | 6,030.00 | 6,133.00 | 6,133.00 | 1.71% | 105,314 |
| Jul 16, 2025 | 6,036.00 | 6,113.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.33% | 135,614 |
| Jul 15, 2025 | 6,058.00 | 6,225.00 | 6,020.00 | 6,050.00 | 6,050.00 | -0.13% | 230,367 |
| Jul 14, 2025 | 6,065.00 | 6,099.00 | 5,952.00 | 6,058.00 | 6,058.00 | -0.12% | 186,103 |
| Jul 13, 2025 | 6,179.00 | 6,192.00 | 6,065.00 | 6,065.00 | 6,065.00 | -1.84% | 50,143 |
| Jul 10, 2025 | 6,250.00 | 6,252.00 | 6,124.00 | 6,179.00 | 6,179.00 | -1.14% | 120,347 |
| Jul 9, 2025 | 6,207.00 | 6,293.00 | 6,107.00 | 6,250.00 | 6,250.00 | 0.68% | 317,235 |
| Jul 8, 2025 | 6,369.00 | 6,369.00 | 6,105.00 | 6,208.00 | 6,208.00 | -0.67% | 133,600 |
| Jul 7, 2025 | 6,359.00 | 6,416.00 | 6,216.00 | 6,250.00 | 6,250.00 | -1.26% | 145,923 |
| Jul 6, 2025 | 6,350.00 | 6,405.00 | 6,301.00 | 6,330.00 | 6,330.00 | -0.30% | 45,851 |
| Jul 3, 2025 | 6,298.00 | 6,408.00 | 6,251.00 | 6,349.00 | 6,349.00 | 0.79% | 211,824 |
| Jul 2, 2025 | 6,260.00 | 6,363.00 | 6,228.00 | 6,299.00 | 6,299.00 | 0.62% | 337,220 |
| Jul 1, 2025 | 6,108.00 | 6,315.00 | 6,108.00 | 6,260.00 | 6,260.00 | 1.46% | 202,210 |
| Jun 30, 2025 | 6,192.00 | 6,290.00 | 6,161.00 | 6,170.00 | 6,170.00 | -1.75% | 145,521 |
| Jun 29, 2025 | 5,960.00 | 6,280.00 | 5,960.00 | 6,280.00 | 6,280.00 | 5.37% | 76,722 |
| Jun 26, 2025 | 5,941.00 | 6,089.00 | 5,800.00 | 5,960.00 | 5,960.00 | -0.88% | 99,917 |
| Jun 25, 2025 | 5,930.00 | 6,013.00 | 5,853.00 | 6,013.00 | 6,013.00 | 1.40% | 136,215 |
| Jun 24, 2025 | 5,801.00 | 5,950.00 | 5,758.00 | 5,930.00 | 5,930.00 | 4.57% | 348,089 |
| Jun 23, 2025 | 5,731.00 | 5,760.00 | 5,629.00 | 5,671.00 | 5,671.00 | -1.05% | 126,959 |
| Jun 22, 2025 | 5,750.00 | 5,800.00 | 5,690.00 | 5,731.00 | 5,731.00 | 2.61% | 154,490 |
| Jun 19, 2025 | 5,609.00 | 5,682.00 | 5,585.00 | 5,585.00 | 5,585.00 | -0.43% | 213,198 |
| Jun 18, 2025 | 5,600.00 | 5,666.00 | 5,543.00 | 5,609.00 | 5,609.00 | 0.16% | 283,963 |
| Jun 17, 2025 | 5,555.00 | 5,699.00 | 5,550.00 | 5,600.00 | 5,600.00 | 1.25% | 305,357 |
| Jun 16, 2025 | 5,270.00 | 5,550.00 | 5,270.00 | 5,531.00 | 5,531.00 | 4.95% | 202,159 |