AIR Global PLC (AIIR)
NASDAQ: AIIR · Real-Time Price · USD
7.74
+0.49 (6.76%)
Aug 21, 2026, 4:00 PM EDT - Market closed
AIR Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 6.09 | 6.81 | 6.09 | 6.81 | 6.81 | 9.84% | 1,558 |
| Aug 7, 2026 | 6.15 | 6.58 | 6.04 | 6.20 | 6.20 | 1.81% | 4,095 |
| Aug 6, 2026 | 6.45 | 6.45 | 5.79 | 6.09 | 6.09 | -3.49% | 4,585 |
| Aug 5, 2026 | 6.18 | 6.37 | 5.99 | 6.31 | 6.31 | 3.10% | 7,492 |
| Aug 4, 2026 | 6.29 | 6.55 | 6.01 | 6.12 | 6.12 | -7.55% | 8,500 |
| Aug 3, 2026 | 5.79 | 6.62 | 5.79 | 6.62 | 6.62 | 5.08% | 7,623 |
| Jul 31, 2026 | 5.97 | 6.30 | 5.92 | 6.30 | 6.30 | 7.69% | 10,038 |
| Jul 30, 2026 | 5.96 | 6.31 | 5.83 | 5.85 | 5.85 | 0.34% | 13,394 |
| Jul 29, 2026 | 6.20 | 6.59 | 5.70 | 5.83 | 5.83 | -2.83% | 14,330 |
| Jul 28, 2026 | 5.67 | 7.38 | 5.67 | 6.00 | 6.00 | 1.69% | 38,538 |
| Jul 27, 2026 | 5.88 | 6.11 | 5.75 | 5.90 | 5.90 | -0.34% | 8,538 |
| Jul 23, 2026 | 5.61 | 6.43 | 5.61 | 5.92 | 5.92 | 0.34% | 30,201 |
| Jul 22, 2026 | 5.85 | 6.10 | 5.85 | 5.90 | 5.90 | 1.99% | 3,015 |
| Jul 21, 2026 | 5.78 | 5.86 | 5.60 | 5.79 | 5.79 | 2.84% | 3,009 |
| Jul 20, 2026 | 6.00 | 6.00 | 5.29 | 5.63 | 5.63 | -7.02% | 13,519 |
| Jul 17, 2026 | 6.12 | 6.79 | 5.69 | 6.05 | 6.05 | -1.79% | 25,159 |
| Jul 16, 2026 | 6.97 | 7.69 | 5.89 | 6.16 | 6.16 | -8.06% | 43,010 |
| Jul 15, 2026 | 7.63 | 7.65 | 6.50 | 6.70 | 6.70 | -8.34% | 19,052 |
| Jul 14, 2026 | 6.83 | 7.80 | 6.60 | 7.31 | 7.31 | 2.67% | 15,690 |
| 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 |