Airport City Ltd. (TLV:ARPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,475.00
+44.00 (0.81%)
At close: Jul 30, 2026
Airport City Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5,235.00 | 5,290.00 | 5,178.00 | 5,228.00 | 5,228.00 | -0.13% | 213,907 |
| Jun 25, 2026 | 5,260.00 | 5,319.00 | 5,210.00 | 5,235.00 | 5,235.00 | -0.48% | 1,078,290 |
| Jun 24, 2026 | 5,258.00 | 5,400.00 | 5,244.00 | 5,260.00 | 5,260.00 | 0.06% | 168,967 |
| Jun 23, 2026 | 5,163.00 | 5,332.00 | 5,111.00 | 5,257.00 | 5,257.00 | 1.78% | 219,723 |
| Jun 22, 2026 | 5,200.00 | 5,293.00 | 5,128.00 | 5,165.00 | 5,165.00 | -0.69% | 178,023 |
| Jun 19, 2026 | 5,200.00 | 5,261.00 | 5,154.00 | 5,201.00 | 5,201.00 | 0.02% | 199,348 |
| Jun 18, 2026 | 5,197.00 | 5,287.00 | 5,167.00 | 5,200.00 | 5,200.00 | 0.06% | 299,906 |
| Jun 17, 2026 | 5,252.00 | 5,328.00 | 5,187.00 | 5,197.00 | 5,197.00 | -1.05% | 251,740 |
| Jun 16, 2026 | 5,297.00 | 5,387.00 | 5,246.00 | 5,252.00 | 5,252.00 | -0.85% | 239,206 |
| Jun 15, 2026 | 5,562.00 | 5,658.00 | 5,247.00 | 5,297.00 | 5,297.00 | -3.59% | 253,628 |
| Jun 12, 2026 | 5,395.00 | 5,524.00 | 5,394.00 | 5,494.00 | 5,494.00 | 2.44% | 123,594 |
| Jun 11, 2026 | 5,295.00 | 5,396.00 | 5,295.00 | 5,363.00 | 5,363.00 | 1.28% | 92,318 |
| Jun 10, 2026 | 5,348.00 | 5,405.00 | 5,220.00 | 5,295.00 | 5,295.00 | -0.21% | 168,760 |
| Jun 9, 2026 | 5,400.00 | 5,449.00 | 5,294.00 | 5,306.00 | 5,306.00 | -1.74% | 78,930 |
| Jun 8, 2026 | 5,358.00 | 5,437.00 | 5,305.00 | 5,400.00 | 5,400.00 | -0.74% | 62,497 |
| Jun 5, 2026 | 5,440.00 | 5,475.00 | 5,371.00 | 5,440.00 | 5,440.00 | - | 84,710 |
| Jun 4, 2026 | 5,507.00 | 5,559.00 | 5,350.00 | 5,440.00 | 5,440.00 | -1.22% | 513,096 |
| Jun 3, 2026 | 5,322.00 | 5,567.00 | 5,227.00 | 5,507.00 | 5,507.00 | 4.40% | 1,760,697 |
| Jun 2, 2026 | 5,335.00 | 5,394.00 | 5,230.00 | 5,275.00 | 5,275.00 | -1.16% | 129,169 |
| Jun 1, 2026 | 5,406.00 | 5,436.00 | 5,306.00 | 5,337.00 | 5,337.00 | -1.28% | 2,281,137 |
| May 29, 2026 | 5,343.00 | 5,406.00 | 5,285.00 | 5,406.00 | 5,406.00 | 1.77% | 200,900 |
| May 28, 2026 | 5,325.00 | 5,496.00 | 5,200.00 | 5,312.00 | 5,312.00 | -2.23% | 110,783 |
| May 27, 2026 | 5,322.00 | 5,433.00 | 5,322.00 | 5,433.00 | 5,433.00 | 1.55% | 101,789 |
| May 26, 2026 | 5,622.00 | 5,622.00 | 5,300.00 | 5,350.00 | 5,350.00 | -3.66% | 111,291 |
| May 25, 2026 | 5,499.00 | 5,584.00 | 5,396.00 | 5,553.00 | 5,553.00 | 4.97% | 117,298 |
| May 20, 2026 | 5,343.00 | 5,369.00 | 5,234.00 | 5,290.00 | 5,290.00 | -0.99% | 112,671 |
| May 19, 2026 | 5,221.00 | 5,368.00 | 5,220.00 | 5,343.00 | 5,343.00 | 2.34% | 66,633 |