Airport City Ltd. (TLV:ARPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,520.00
-128.00 (-2.27%)
At close: Sep 8, 2026
Airport City Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5,792.00 | 5,794.00 | 5,600.00 | 5,648.00 | 5,648.00 | -1.36% | 124,672 |
| Sep 4, 2026 | 5,700.00 | 5,750.00 | 5,612.00 | 5,726.00 | 5,726.00 | 0.56% | 94,139 |
| Sep 3, 2026 | 5,665.00 | 5,702.00 | 5,629.00 | 5,694.00 | 5,694.00 | 0.51% | 158,988 |
| Sep 2, 2026 | 5,500.00 | 5,665.00 | 5,474.00 | 5,665.00 | 5,665.00 | 3.00% | 220,861 |
| Sep 1, 2026 | 5,388.00 | 5,546.00 | 5,340.00 | 5,500.00 | 5,500.00 | 2.08% | 265,976 |
| Aug 31, 2026 | 5,312.00 | 5,388.00 | 5,286.00 | 5,388.00 | 5,388.00 | 0.62% | 244,392 |
| Aug 28, 2026 | 5,303.00 | 5,376.00 | 5,300.00 | 5,355.00 | 5,355.00 | - | 84,540 |
| Aug 27, 2026 | 5,266.00 | 5,355.00 | 5,222.00 | 5,355.00 | 5,355.00 | 2.65% | 119,562 |
| Aug 26, 2026 | 5,109.00 | 5,229.00 | 5,076.00 | 5,217.00 | 5,217.00 | 2.11% | 158,915 |
| Aug 25, 2026 | 5,069.00 | 5,132.00 | 5,050.00 | 5,109.00 | 5,109.00 | 0.79% | 114,589 |
| Aug 24, 2026 | 5,117.00 | 5,202.00 | 5,044.00 | 5,069.00 | 5,069.00 | -0.94% | 85,479 |
| Aug 21, 2026 | 5,056.00 | 5,136.00 | 5,056.00 | 5,117.00 | 5,117.00 | 0.39% | 57,938 |
| Aug 20, 2026 | 5,140.00 | 5,205.00 | 5,064.00 | 5,097.00 | 5,097.00 | -0.76% | 70,120 |
| Aug 19, 2026 | 5,098.00 | 5,145.00 | 5,019.00 | 5,136.00 | 5,136.00 | 1.70% | 102,995 |
| Aug 18, 2026 | 4,957.00 | 5,073.00 | 4,922.00 | 5,050.00 | 5,050.00 | 1.00% | 93,600 |
| Aug 17, 2026 | 5,171.00 | 5,172.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.31% | 122,051 |
| Aug 14, 2026 | 5,134.00 | 5,201.00 | 5,105.00 | 5,171.00 | 5,171.00 | 0.72% | 28,825 |
| Aug 13, 2026 | 5,088.00 | 5,186.00 | 5,067.00 | 5,134.00 | 5,134.00 | 0.90% | 81,834 |
| Aug 12, 2026 | 5,200.00 | 5,239.00 | 5,088.00 | 5,088.00 | 5,088.00 | -1.49% | 109,159 |
| Aug 11, 2026 | 5,162.00 | 5,238.00 | 5,131.00 | 5,165.00 | 5,165.00 | 0.06% | 81,753 |
| Aug 10, 2026 | 5,264.00 | 5,300.00 | 5,162.00 | 5,162.00 | 5,162.00 | -1.60% | 124,502 |
| Aug 7, 2026 | 5,251.00 | 5,378.00 | 5,225.00 | 5,246.00 | 5,246.00 | -0.10% | 77,416 |
| Aug 6, 2026 | 5,202.00 | 5,279.00 | 5,150.00 | 5,251.00 | 5,251.00 | 0.94% | 1,648,434 |
| Aug 5, 2026 | 5,250.00 | 5,319.00 | 5,202.00 | 5,202.00 | 5,202.00 | -0.91% | 225,597 |
| Aug 4, 2026 | 5,303.00 | 5,390.00 | 5,201.00 | 5,250.00 | 5,250.00 | -1.00% | 191,633 |
| Aug 3, 2026 | 5,510.00 | 5,573.00 | 5,290.00 | 5,303.00 | 5,303.00 | -3.76% | 261,366 |
| Jul 31, 2026 | 5,437.00 | 5,554.00 | 5,437.00 | 5,510.00 | 5,510.00 | 0.64% | 116,953 |
| Jul 30, 2026 | 5,460.00 | 5,593.00 | 5,411.00 | 5,475.00 | 5,475.00 | 0.81% | 111,686 |
| Jul 29, 2026 | 5,480.00 | 5,567.00 | 5,418.00 | 5,431.00 | 5,431.00 | -0.89% | 137,766 |
| Jul 28, 2026 | 5,481.00 | 5,553.00 | 5,453.00 | 5,480.00 | 5,480.00 | 0.51% | 78,656 |
| Jul 27, 2026 | 5,633.00 | 5,703.00 | 5,452.00 | 5,452.00 | 5,452.00 | -2.73% | 116,015 |
| Jul 24, 2026 | 5,464.00 | 5,636.00 | 5,460.00 | 5,605.00 | 5,605.00 | 0.48% | 216,867 |
| Jul 22, 2026 | 5,500.00 | 5,635.00 | 5,489.00 | 5,578.00 | 5,578.00 | 1.42% | 148,825 |
| Jul 21, 2026 | 5,487.00 | 5,648.00 | 5,480.00 | 5,500.00 | 5,500.00 | 0.24% | 114,049 |
| Jul 20, 2026 | 5,428.00 | 5,514.00 | 5,363.00 | 5,487.00 | 5,487.00 | 0.59% | 569,880 |
| Jul 17, 2026 | 5,450.00 | 5,507.00 | 5,411.00 | 5,455.00 | 5,455.00 | 0.09% | 56,279 |
| Jul 16, 2026 | 5,622.00 | 5,739.00 | 5,435.00 | 5,450.00 | 5,450.00 | -2.43% | 997,825 |
| Jul 15, 2026 | 5,433.00 | 5,586.00 | 5,433.00 | 5,586.00 | 5,586.00 | 2.82% | 175,007 |
| Jul 14, 2026 | 5,451.00 | 5,571.00 | 5,416.00 | 5,433.00 | 5,433.00 | -2.53% | 185,502 |
| Jul 13, 2026 | 5,542.00 | 5,631.00 | 5,494.00 | 5,574.00 | 5,574.00 | 0.58% | 105,919 |
| Jul 10, 2026 | 5,590.00 | 5,678.00 | 5,541.00 | 5,542.00 | 5,542.00 | -0.86% | 64,254 |
| Jul 9, 2026 | 5,719.00 | 5,729.00 | 5,491.00 | 5,590.00 | 5,590.00 | -1.48% | 137,275 |
| Jul 8, 2026 | 5,741.00 | 5,789.00 | 5,621.00 | 5,674.00 | 5,674.00 | -1.17% | 102,013 |
| Jul 7, 2026 | 5,735.00 | 5,820.00 | 5,693.00 | 5,741.00 | 5,741.00 | 0.44% | 197,826 |
| Jul 6, 2026 | 5,639.00 | 5,799.00 | 5,639.00 | 5,716.00 | 5,716.00 | 1.37% | 196,326 |
| Jul 3, 2026 | 5,724.00 | 5,725.00 | 5,600.00 | 5,639.00 | 5,639.00 | -0.12% | 83,050 |
| Jul 2, 2026 | 5,540.00 | 5,674.00 | 5,539.00 | 5,646.00 | 5,646.00 | 1.91% | 140,706 |
| Jul 1, 2026 | 5,340.00 | 5,600.00 | 5,320.00 | 5,540.00 | 5,540.00 | 3.75% | 147,741 |
| Jun 30, 2026 | 5,469.00 | 5,469.00 | 5,294.00 | 5,340.00 | 5,340.00 | -1.53% | 217,500 |
| Jun 29, 2026 | 5,243.00 | 5,499.00 | 5,243.00 | 5,423.00 | 5,423.00 | 3.73% | 656,251 |