AIR Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	47,174
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