AIR Global PLC (AIIR)
NASDAQ: AIIR · Real-Time Price · USD
7.58
-0.16 (-2.01%)
At close: Oct 22, 2026, 4:00 PM EDT
7.56
-0.02 (-0.20%)
After-hours: Oct 22, 2026, 4:25 PM EDT
AIR Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.63 | 7.91 | 7.40 | 7.58 | 7.58 | -2.01% | 29,945 |
| Oct 21, 2026 | 7.55 | 8.05 | 7.30 | 7.73 | 7.73 | 4.18% | 42,833 |
| Oct 20, 2026 | 7.40 | 7.52 | 7.40 | 7.42 | 7.42 | 0.13% | 11,509 |
| Oct 19, 2026 | 7.40 | 7.79 | 7.31 | 7.41 | 7.41 | -0.54% | 30,986 |
| Oct 16, 2026 | 7.59 | 7.79 | 7.33 | 7.45 | 7.45 | -0.67% | 19,476 |
| Oct 15, 2026 | 7.66 | 7.66 | 7.24 | 7.50 | 7.50 | 0.27% | 46,940 |
| Oct 14, 2026 | 7.38 | 7.58 | 7.01 | 7.48 | 7.48 | 0.13% | 52,812 |
| Oct 13, 2026 | 7.87 | 7.93 | 7.45 | 7.47 | 7.47 | -0.53% | 28,577 |
| Oct 12, 2026 | 7.48 | 7.70 | 7.35 | 7.51 | 7.51 | 0.94% | 29,334 |
| Oct 9, 2026 | 7.61 | 7.65 | 7.31 | 7.44 | 7.44 | -0.80% | 21,138 |
| Oct 8, 2026 | 8.27 | 8.51 | 7.35 | 7.50 | 7.50 | -4.94% | 9,933 |
| Oct 7, 2026 | 7.60 | 7.96 | 7.01 | 7.89 | 7.89 | 3.14% | 32,776 |
| Oct 6, 2026 | 7.70 | 8.02 | 7.34 | 7.65 | 7.65 | -0.52% | 11,112 |
| Oct 5, 2026 | 7.91 | 8.11 | 7.30 | 7.69 | 7.69 | 4.06% | 8,821 |
| Oct 2, 2026 | 7.60 | 7.61 | 7.09 | 7.39 | 7.39 | -3.90% | 56,256 |
| Oct 1, 2026 | 8.02 | 8.02 | 7.27 | 7.69 | 7.69 | 0.65% | 48,842 |
| Sep 30, 2026 | 7.39 | 8.30 | 7.33 | 7.64 | 7.64 | -1.42% | 95,959 |
| Sep 29, 2026 | 7.06 | 7.86 | 7.06 | 7.75 | 7.75 | 9.77% | 163,284 |
| Sep 28, 2026 | 7.34 | 7.76 | 6.66 | 7.06 | 7.06 | -7.35% | 292,452 |
| Sep 25, 2026 | 7.67 | 7.75 | 7.59 | 7.62 | 7.62 | 2.01% | 2,057 |
| Sep 24, 2026 | 7.75 | 7.85 | 7.11 | 7.47 | 7.47 | -0.27% | 6,511 |
| Sep 22, 2026 | 7.95 | 7.95 | 7.49 | 7.49 | 7.49 | -0.47% | 4,917 |
| Sep 21, 2026 | 6.98 | 7.53 | 6.98 | 7.53 | 7.53 | 1.14% | 1,008 |
| Sep 18, 2026 | 7.21 | 7.44 | 7.21 | 7.44 | 7.44 | -4.25% | 856 |
| Sep 17, 2026 | 6.65 | 7.77 | 6.65 | 7.77 | 7.77 | 8.52% | 1,594 |
| Sep 16, 2026 | 7.15 | 7.42 | 7.08 | 7.16 | 7.16 | -1.78% | 3,958 |
| Sep 14, 2026 | 7.20 | 7.74 | 6.77 | 7.29 | 7.29 | 0.55% | 5,427 |
| Sep 11, 2026 | 7.20 | 7.50 | 7.20 | 7.25 | 7.25 | -5.60% | 4,248 |
| Sep 10, 2026 | 7.27 | 7.69 | 7.27 | 7.68 | 7.68 | 5.42% | 6,681 |
| Sep 9, 2026 | 7.11 | 7.82 | 7.00 | 7.29 | 7.29 | 1.75% | 6,133 |
| Sep 8, 2026 | 7.20 | 7.97 | 7.16 | 7.16 | 7.16 | -1.92% | 11,443 |
| Sep 4, 2026 | 6.86 | 7.40 | 6.86 | 7.30 | 7.30 | 2.53% | 3,191 |
| Sep 3, 2026 | 7.97 | 8.00 | 7.08 | 7.12 | 7.12 | -3.78% | 4,561 |
| Sep 2, 2026 | 8.00 | 8.00 | 7.40 | 7.40 | 7.40 | -0.94% | 7,679 |
| Sep 1, 2026 | 7.89 | 7.89 | 7.47 | 7.47 | 7.47 | -0.13% | 2,239 |
| Aug 31, 2026 | 6.54 | 8.45 | 6.54 | 7.48 | 7.48 | 0.13% | 8,503 |
| Aug 28, 2026 | 8.97 | 8.97 | 6.98 | 7.47 | 7.47 | -6.39% | 19,178 |
| Aug 27, 2026 | 7.03 | 8.30 | 7.01 | 7.98 | 7.98 | 17.18% | 22,938 |
| Aug 26, 2026 | 7.46 | 7.46 | 6.66 | 6.81 | 6.81 | -0.81% | 3,012 |
| Aug 25, 2026 | 7.11 | 7.25 | 6.70 | 6.87 | 6.87 | -4.91% | 8,083 |
| Aug 24, 2026 | 7.66 | 7.90 | 7.22 | 7.22 | 7.22 | -6.72% | 7,627 |
| Aug 21, 2026 | 7.50 | 7.74 | 7.27 | 7.74 | 7.74 | 6.75% | 8,512 |
| Aug 20, 2026 | 7.98 | 7.98 | 6.90 | 7.25 | 7.25 | -6.45% | 9,447 |
| Aug 19, 2026 | 7.49 | 8.12 | 7.47 | 7.75 | 7.75 | -1.90% | 31,439 |
| Aug 18, 2026 | 7.70 | 8.20 | 7.50 | 7.90 | 7.90 | 2.60% | 13,495 |
| Aug 17, 2026 | 7.58 | 8.64 | 7.58 | 7.70 | 7.70 | 3.22% | 21,813 |
| Aug 14, 2026 | 7.08 | 7.70 | 6.70 | 7.46 | 7.46 | 5.52% | 5,363 |
| Aug 13, 2026 | 6.62 | 7.07 | 6.62 | 7.07 | 7.07 | 1.14% | 7,187 |
| Aug 12, 2026 | 7.07 | 7.07 | 6.99 | 6.99 | 6.99 | -4.80% | 1,362 |
| Aug 11, 2026 | 6.30 | 7.34 | 6.30 | 7.34 | 7.34 | 7.82% | 6,498 |