AIR Global PLC (AIIR)
NASDAQ: AIIR · Real-Time Price · USD
7.12
+0.47 (7.07%)
At close: Jul 13, 2026, 4:00 PM EDT
6.95
-0.17 (-2.39%)
After-hours: Jul 13, 2026, 4:04 PM EDT
AIR Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 6.62 | 8.15 | 6.50 | 7.12 | 7.12 | 7.07% | 15,173 |
| Jul 10, 2026 | 6.80 | 6.98 | 6.65 | 6.65 | 6.65 | - | 5,185 |
| Jul 9, 2026 | 6.55 | 7.45 | 6.53 | 6.65 | 6.65 | -2.35% | 9,100 |
| Jul 8, 2026 | 6.79 | 6.81 | 6.74 | 6.81 | 6.81 | 2.33% | 5,684 |
| Jul 7, 2026 | 6.61 | 6.85 | 6.61 | 6.66 | 6.66 | -1.70% | 3,543 |
| Jul 6, 2026 | 6.75 | 6.90 | 6.62 | 6.77 | 6.77 | 0.89% | 8,495 |
| Jul 2, 2026 | 6.55 | 6.71 | 6.52 | 6.71 | 6.71 | -2.75% | 6,457 |
| Jul 1, 2026 | 7.19 | 7.39 | 6.90 | 6.90 | 6.90 | 3.60% | 15,538 |
| Jun 30, 2026 | 6.79 | 6.80 | 6.60 | 6.66 | 6.66 | 1.52% | 6,617 |
| Jun 29, 2026 | 7.00 | 7.18 | 6.51 | 6.56 | 6.56 | -0.76% | 11,094 |
| Jun 26, 2026 | 6.51 | 7.10 | 6.51 | 6.61 | 6.61 | 1.69% | 8,111 |
| Jun 25, 2026 | 7.10 | 7.10 | 6.50 | 6.50 | 6.50 | -2.59% | 6,594 |
| Jun 24, 2026 | 7.17 | 7.40 | 6.61 | 6.67 | 6.67 | -0.40% | 35,675 |
| Jun 23, 2026 | 6.80 | 7.13 | 6.70 | 6.70 | 6.70 | - | 5,188 |
| Jun 22, 2026 | 7.10 | 7.50 | 6.70 | 6.70 | 6.70 | -4.29% | 6,293 |
| Jun 18, 2026 | 7.00 | 7.25 | 7.00 | 7.00 | 7.00 | 1.45% | 9,542 |
| Jun 17, 2026 | 6.90 | 7.14 | 6.90 | 6.90 | 6.90 | 1.17% | 4,683 |
| Jun 16, 2026 | 6.82 | 6.82 | 6.81 | 6.82 | 6.82 | -2.99% | 1,211 |
| Jun 15, 2026 | 7.22 | 7.42 | 7.01 | 7.03 | 7.03 | 1.88% | 4,565 |
| Jun 12, 2026 | 7.08 | 7.09 | 6.60 | 6.90 | 6.90 | -1.43% | 3,596 |
| Jun 11, 2026 | 7.07 | 7.40 | 6.76 | 7.00 | 7.00 | -3.38% | 1,214 |
| Jun 10, 2026 | 7.48 | 7.48 | 7.13 | 7.25 | 7.25 | 7.02% | 2,611 |
| Jun 9, 2026 | 6.75 | 7.43 | 6.75 | 6.77 | 6.77 | -0.15% | 1,154 |
| Jun 8, 2026 | 7.16 | 7.16 | 6.76 | 6.78 | 6.78 | -1.88% | 6,681 |
| Jun 5, 2026 | 6.91 | 6.91 | 6.80 | 6.91 | 6.91 | 0.14% | 3,395 |
| Jun 4, 2026 | 6.75 | 7.35 | 6.70 | 6.90 | 6.90 | - | 9,091 |
| Jun 3, 2026 | 7.40 | 7.40 | 6.59 | 6.90 | 6.90 | -6.63% | 19,412 |
| Jun 2, 2026 | 7.75 | 7.75 | 7.21 | 7.39 | 7.39 | -2.12% | 2,380 |
| Jun 1, 2026 | 8.05 | 8.05 | 7.55 | 7.55 | 7.55 | 0.40% | 9,891 |
| May 29, 2026 | 7.35 | 7.99 | 7.35 | 7.52 | 7.52 | 1.35% | 9,218 |
| May 28, 2026 | 7.33 | 7.50 | 7.23 | 7.42 | 7.42 | 9.11% | 3,716 |
| May 27, 2026 | 8.00 | 8.00 | 6.51 | 6.80 | 6.80 | -18.47% | 47,253 |
| May 26, 2026 | 8.86 | 8.86 | 8.19 | 8.34 | 8.34 | -3.47% | 5,217 |
| May 22, 2026 | 8.58 | 9.10 | 8.52 | 8.64 | 8.64 | -1.93% | 6,995 |
| May 21, 2026 | 8.51 | 9.82 | 8.51 | 8.81 | 8.81 | 1.38% | 14,331 |
| May 20, 2026 | 9.38 | 9.51 | 8.55 | 8.69 | 8.69 | -8.53% | 25,474 |
| May 19, 2026 | 10.65 | 11.69 | 9.38 | 9.50 | 9.50 | -9.00% | 49,998 |
| May 18, 2026 | 13.37 | 13.37 | 9.35 | 10.44 | 10.44 | -30.40% | 49,249 |
| May 15, 2026 | 12.70 | 15.30 | 11.61 | 15.00 | 15.00 | 20.10% | 20,656 |
| May 14, 2026 | 11.79 | 12.50 | 11.78 | 12.49 | 12.49 | 4.26% | 6,197 |
| May 13, 2026 | 12.20 | 12.49 | 11.98 | 11.98 | 11.98 | -1.07% | 1,904 |
| May 12, 2026 | 12.14 | 12.14 | 12.05 | 12.11 | 12.11 | -3.58% | 3,493,439 |
| May 11, 2026 | 11.00 | 12.56 | 11.00 | 12.56 | 12.56 | 14.49% | 16,299 |
| May 8, 2026 | 10.19 | 10.97 | 10.13 | 10.97 | 10.97 | 5.18% | 20,990 |
| May 7, 2026 | 10.44 | 10.44 | 10.42 | 10.43 | 10.43 | - | 61,536 |
| May 6, 2026 | 10.43 | 10.44 | 10.42 | 10.43 | 10.43 | 0.05% | 450,648 |
| May 5, 2026 | 10.43 | 10.43 | 10.42 | 10.43 | 10.43 | 0.05% | 179,813 |
| May 4, 2026 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | -0.10% | 224,764 |
| May 1, 2026 | 10.43 | 10.43 | 10.42 | 10.43 | 10.43 | 0.10% | 65,399 |
| Apr 30, 2026 | 10.41 | 10.44 | 10.40 | 10.42 | 10.42 | 0.10% | 333,440 |