Airport City Ltd. (TLV:ARPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,412.00
-59.00 (-1.08%)
Oct 19, 2026, 4:21 PM IDT
Airport City Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5,471.00 | 5,531.00 | 5,299.00 | 5,412.00 | 5,412.00 | -1.08% | 84,353 |
| Oct 16, 2026 | 5,398.00 | 5,500.00 | 5,398.00 | 5,471.00 | 5,471.00 | 1.98% | 152,864 |
| Oct 15, 2026 | 5,296.00 | 5,369.00 | 5,275.00 | 5,365.00 | 5,365.00 | 2.15% | 216,727 |
| Oct 14, 2026 | 5,236.00 | 5,300.00 | 5,196.00 | 5,252.00 | 5,252.00 | 0.31% | 133,094 |
| Oct 13, 2026 | 5,109.00 | 5,269.00 | 5,097.00 | 5,236.00 | 5,236.00 | 2.49% | 120,539 |
| Oct 12, 2026 | 5,066.00 | 5,145.00 | 4,961.00 | 5,109.00 | 5,109.00 | 0.65% | 185,561 |
| Oct 9, 2026 | 4,957.00 | 5,104.00 | 4,957.00 | 5,076.00 | 5,076.00 | 2.13% | 203,710 |
| Oct 8, 2026 | 4,922.00 | 5,013.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.77% | 196,323 |
| Oct 7, 2026 | 5,036.00 | 5,150.00 | 4,932.00 | 4,932.00 | 4,932.00 | -2.07% | 230,834 |
| Oct 6, 2026 | 5,134.00 | 5,269.00 | 5,029.00 | 5,036.00 | 5,036.00 | -1.91% | 231,899 |
| Oct 5, 2026 | 5,289.00 | 5,311.00 | 5,106.00 | 5,134.00 | 5,134.00 | -2.93% | 132,551 |
| Oct 1, 2026 | 5,370.00 | 5,390.00 | 5,244.00 | 5,289.00 | 5,289.00 | -0.21% | 99,786 |
| Sep 30, 2026 | 5,325.00 | 5,397.00 | 5,262.00 | 5,300.00 | 5,300.00 | -0.34% | 145,485 |
| Sep 29, 2026 | 5,254.00 | 5,380.00 | 5,253.00 | 5,318.00 | 5,318.00 | 1.22% | 68,112 |
| Sep 28, 2026 | 5,304.00 | 5,304.00 | 5,233.00 | 5,254.00 | 5,254.00 | -0.94% | 78,940 |
| Sep 24, 2026 | 5,310.00 | 5,311.00 | 5,219.00 | 5,304.00 | 5,304.00 | -0.62% | 207,945 |
| Sep 23, 2026 | 5,367.00 | 5,437.00 | 5,288.00 | 5,337.00 | 5,337.00 | -0.56% | 103,378 |
| Sep 22, 2026 | 5,367.00 | 5,453.00 | 5,292.00 | 5,367.00 | 5,367.00 | - | 247,922 |
| Sep 17, 2026 | 5,435.00 | 5,493.00 | 5,362.00 | 5,367.00 | 5,367.00 | -1.25% | 426,899 |
| Sep 16, 2026 | 5,418.00 | 5,514.00 | 5,395.00 | 5,435.00 | 5,435.00 | 0.31% | 828,974 |
| Sep 15, 2026 | 5,472.00 | 5,534.00 | 5,381.00 | 5,418.00 | 5,418.00 | -0.99% | 235,319 |
| Sep 14, 2026 | 5,425.00 | 5,472.00 | 5,398.00 | 5,472.00 | 5,472.00 | 0.87% | 43,554 |
| Sep 10, 2026 | 5,518.00 | 5,525.00 | 5,390.00 | 5,425.00 | 5,425.00 | -1.69% | 77,202 |
| Sep 9, 2026 | 5,520.00 | 5,571.00 | 5,460.00 | 5,518.00 | 5,518.00 | -0.04% | 123,032 |
| Sep 8, 2026 | 5,674.00 | 5,675.00 | 5,480.00 | 5,520.00 | 5,520.00 | -2.27% | 171,385 |
| 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 |