AIR Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	7.35	7.99	7.35	7.61	-	2.57%	8,718
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%	47,174
May 26, 2026	8.86	8.86	8.19	8.34	8.34	-3.47%	5,177
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%	25,471
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
Apr 29, 2026	10.42	10.43	10.40	10.41	10.41	-0.10%	37,520
Apr 28, 2026	10.44	10.44	10.42	10.42	10.42	-0.10%	11,756
Apr 27, 2026	10.46	10.46	10.42	10.43	10.43	-0.10%	23,464
Apr 24, 2026	10.45	10.45	10.44	10.44	10.44	-0.10%	352,807
Apr 23, 2026	10.40	10.46	10.40	10.45	10.45	1.06%	2,831,409
Apr 22, 2026	10.35	10.35	10.34	10.34	10.34	-	494,437
Apr 21, 2026	10.34	10.34	10.33	10.34	10.34	-	361,432
Apr 20, 2026	10.34	10.35	10.34	10.34	10.34	0.10%	59,863
Apr 17, 2026	10.34	10.34	10.33	10.33	10.33	-	2,706
Apr 16, 2026	10.34	10.34	10.33	10.33	10.33	-	83,499
Apr 15, 2026	10.34	10.34	10.33	10.33	10.33	-	394,394
Apr 14, 2026	10.34	10.34	10.33	10.33	10.33	-	10,110
Apr 13, 2026	10.34	10.34	10.33	10.33	10.33	-	4,992
Apr 10, 2026	10.33	10.34	10.33	10.33	10.33	-	361,052
Apr 9, 2026	10.33	10.33	10.32	10.33	10.33	-	275,525
Apr 8, 2026	10.32	10.33	10.32	10.33	10.33	0.19%	7,438
Apr 7, 2026	10.32	10.33	10.31	10.31	10.31	-0.10%	59,582
Apr 6, 2026	10.31	10.33	10.31	10.32	10.32	0.19%	80,869
Apr 2, 2026	10.31	10.31	10.30	10.30	10.30	-0.10%	7,206
Apr 1, 2026	10.31	10.31	10.30	10.31	10.31	-	156,039
Mar 31, 2026	10.29	10.31	10.29	10.31	10.31	0.10%	21,610
Mar 30, 2026	10.29	10.30	10.29	10.30	10.30	0.10%	441,925
Mar 27, 2026	10.29	10.29	10.28	10.29	10.29	-	13,382
Mar 26, 2026	10.28	10.29	10.28	10.29	10.29	0.10%	30,994
Mar 25, 2026	10.27	10.28	10.27	10.28	10.28	0.10%	131,906
Mar 24, 2026	10.27	10.27	10.26	10.27	10.27	-	10,336
Mar 23, 2026	10.26	10.27	10.26	10.27	10.27	0.10%	16,529
Mar 20, 2026	10.25	10.26	10.25	10.26	10.26	-	21,669
Mar 19, 2026	10.25	10.26	10.25	10.26	10.26	0.10%	80,781