Airport City Ltd. (TLV:ARPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,739.00
-84.00 (-1.44%)
At close: May 8, 2026
Airport City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,794.00 | 5,823.00 | 5,712.00 | 5,739.00 | 5,739.00 | -1.44% | 106,192 |
| May 7, 2026 | 5,871.00 | 5,903.00 | 5,783.00 | 5,823.00 | 5,823.00 | -0.82% | 764,823 |
| May 6, 2026 | 5,753.00 | 5,946.00 | 5,752.00 | 5,871.00 | 5,871.00 | 2.05% | 206,801 |
| May 5, 2026 | 5,608.00 | 5,787.00 | 5,608.00 | 5,753.00 | 5,753.00 | 2.59% | 69,581 |
| May 4, 2026 | 5,516.00 | 5,679.00 | 5,479.00 | 5,608.00 | 5,608.00 | 1.39% | 180,398 |
| May 1, 2026 | 5,490.00 | 5,655.00 | 5,438.00 | 5,531.00 | 5,531.00 | 0.75% | 42,416 |
| Apr 30, 2026 | 5,539.00 | 5,561.00 | 5,473.00 | 5,490.00 | 5,490.00 | -1.37% | 71,692 |
| Apr 29, 2026 | 5,510.00 | 5,624.00 | 5,509.00 | 5,566.00 | 5,566.00 | 1.02% | 62,429 |
| Apr 28, 2026 | 5,435.00 | 5,510.00 | 5,400.00 | 5,510.00 | 5,510.00 | 1.38% | 60,214 |
| Apr 27, 2026 | 5,445.00 | 5,488.00 | 5,386.00 | 5,435.00 | 5,435.00 | - | 71,749 |
| Apr 24, 2026 | 5,436.00 | 5,480.00 | 5,416.00 | 5,435.00 | 5,435.00 | -1.06% | 108,607 |
| Apr 23, 2026 | 5,525.00 | 5,573.00 | 5,428.00 | 5,493.00 | 5,493.00 | 0.42% | 88,942 |
| Apr 20, 2026 | 5,494.00 | 5,558.00 | 5,441.00 | 5,470.00 | 5,470.00 | -1.23% | 79,984 |
| Apr 17, 2026 | 5,396.00 | 5,561.00 | 5,325.00 | 5,538.00 | 5,538.00 | 3.32% | 98,340 |
| Apr 16, 2026 | 5,451.00 | 5,539.00 | 5,342.00 | 5,360.00 | 5,360.00 | -1.67% | 105,482 |
| Apr 15, 2026 | 5,565.00 | 5,581.00 | 5,451.00 | 5,451.00 | 5,451.00 | -0.55% | 65,591 |
| Apr 14, 2026 | 5,450.00 | 5,596.00 | 5,438.00 | 5,481.00 | 5,481.00 | 1.09% | 56,394 |
| Apr 13, 2026 | 5,639.00 | 5,639.00 | 5,402.00 | 5,422.00 | 5,422.00 | -1.33% | 56,911 |
| Apr 10, 2026 | 5,423.00 | 5,538.00 | 5,405.00 | 5,495.00 | 5,495.00 | 1.33% | 90,871 |
| Apr 9, 2026 | 5,701.00 | 5,716.00 | 5,418.00 | 5,423.00 | 5,423.00 | -3.57% | 237,978 |
| Apr 6, 2026 | 5,500.00 | 5,646.00 | 5,458.00 | 5,624.00 | 5,624.00 | 2.25% | 69,416 |
| Apr 3, 2026 | 5,410.00 | 5,507.00 | 5,345.00 | 5,500.00 | 5,500.00 | 3.27% | 63,194 |
| Mar 31, 2026 | 5,195.00 | 5,389.00 | 5,175.00 | 5,326.00 | 5,326.00 | 2.52% | 154,736 |
| Mar 30, 2026 | 5,350.00 | 5,350.00 | 5,117.00 | 5,195.00 | 5,195.00 | -1.96% | 306,967 |
| Mar 27, 2026 | 5,386.00 | 5,413.00 | 5,280.00 | 5,299.00 | 5,299.00 | -2.41% | 110,392 |
| Mar 26, 2026 | 5,384.00 | 5,458.00 | 5,310.00 | 5,430.00 | 5,430.00 | 1.82% | 119,320 |
| Mar 25, 2026 | 5,341.00 | 5,550.00 | 5,293.00 | 5,333.00 | 5,333.00 | -0.15% | 143,492 |
| Mar 24, 2026 | 5,336.00 | 5,421.00 | 5,295.00 | 5,341.00 | 5,341.00 | 0.36% | 138,789 |
| Mar 23, 2026 | 5,498.00 | 5,578.00 | 5,322.00 | 5,322.00 | 5,322.00 | -3.94% | 242,037 |
| Mar 20, 2026 | 5,461.00 | 5,540.00 | 5,411.00 | 5,540.00 | 5,540.00 | 1.45% | 121,007 |
| Mar 19, 2026 | 5,518.00 | 5,527.00 | 5,423.00 | 5,461.00 | 5,461.00 | -1.03% | 137,377 |
| Mar 18, 2026 | 5,461.00 | 5,579.00 | 5,437.00 | 5,518.00 | 5,518.00 | 1.27% | 124,578 |
| Mar 17, 2026 | 5,354.00 | 5,600.00 | 5,346.00 | 5,449.00 | 5,449.00 | 0.89% | 200,720 |
| Mar 16, 2026 | 5,515.00 | 5,560.00 | 5,344.00 | 5,401.00 | 5,401.00 | -1.80% | 299,137 |
| Mar 13, 2026 | 5,545.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.31% | 107,729 |
| Mar 12, 2026 | 5,708.00 | 5,734.00 | 5,550.00 | 5,573.00 | 5,573.00 | -2.37% | 165,941 |
| Mar 11, 2026 | 5,710.00 | 5,796.00 | 5,621.00 | 5,708.00 | 5,708.00 | -0.04% | 141,392 |
| Mar 10, 2026 | 5,836.00 | 5,870.00 | 5,672.00 | 5,710.00 | 5,710.00 | -2.16% | 138,316 |
| Mar 9, 2026 | 5,776.00 | 5,844.00 | 5,753.00 | 5,836.00 | 5,836.00 | -1.08% | 89,228 |
| Mar 6, 2026 | 5,920.00 | 5,969.00 | 5,840.00 | 5,900.00 | 5,900.00 | -0.34% | 40,153 |
| Mar 5, 2026 | 5,820.00 | 5,953.00 | 5,742.00 | 5,920.00 | 5,920.00 | 1.72% | 180,662 |
| Mar 4, 2026 | 5,900.00 | 5,952.00 | 5,770.00 | 5,820.00 | 5,820.00 | -0.60% | 88,608 |
| Mar 2, 2026 | 5,547.00 | 5,855.00 | 5,547.00 | 5,855.00 | 5,855.00 | 6.45% | 204,031 |
| Feb 27, 2026 | 5,502.00 | 5,610.00 | 5,453.00 | 5,500.00 | 5,500.00 | -0.58% | 188,885 |
| Feb 26, 2026 | 5,612.00 | 5,650.00 | 5,500.00 | 5,532.00 | 5,532.00 | -0.97% | 127,341 |
| Feb 25, 2026 | 5,774.00 | 5,774.00 | 5,527.00 | 5,586.00 | 5,586.00 | -0.46% | 155,448 |
| Feb 24, 2026 | 5,815.00 | 6,000.00 | 5,500.00 | 5,612.00 | 5,612.00 | -3.49% | 152,609 |
| Feb 23, 2026 | 5,900.00 | 5,963.00 | 5,783.00 | 5,815.00 | 5,815.00 | -2.12% | 120,724 |
| Feb 20, 2026 | 5,997.00 | 5,997.00 | 5,862.00 | 5,941.00 | 5,941.00 | 0.97% | 81,911 |
| Feb 19, 2026 | 5,930.00 | 6,021.00 | 5,729.00 | 5,884.00 | 5,884.00 | -1.18% | 350,331 |