AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
9.48
-0.11 (-1.15%)
At close: Dec 5, 2025, 4:00 PM EST
9.54
+0.06 (0.63%)
After-hours: Dec 5, 2025, 7:52 PM EST
AIRO Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.59 | 9.70 | 9.17 | 9.48 | 9.48 | -1.15% | 437,675 |
| Dec 4, 2025 | 8.76 | 9.74 | 8.57 | 9.59 | 9.59 | 9.60% | 878,493 |
| Dec 3, 2025 | 8.28 | 8.85 | 8.00 | 8.75 | 8.75 | 5.68% | 433,414 |
| Dec 2, 2025 | 8.25 | 8.60 | 8.17 | 8.28 | 8.28 | 1.10% | 265,867 |
| Dec 1, 2025 | 8.51 | 8.51 | 8.08 | 8.19 | 8.19 | -5.32% | 415,296 |
| Nov 28, 2025 | 8.28 | 8.74 | 8.10 | 8.65 | 8.65 | 4.98% | 415,835 |
| Nov 26, 2025 | 7.94 | 8.44 | 7.76 | 8.24 | 8.24 | 5.10% | 793,143 |
| Nov 25, 2025 | 7.86 | 7.98 | 7.50 | 7.84 | 7.84 | -0.38% | 828,944 |
| Nov 24, 2025 | 8.06 | 8.06 | 7.61 | 7.87 | 7.87 | -1.50% | 760,684 |
| Nov 21, 2025 | 7.91 | 8.13 | 7.54 | 7.99 | 7.99 | 1.65% | 808,089 |
| Nov 20, 2025 | 8.95 | 9.15 | 7.80 | 7.86 | 7.86 | -11.39% | 1,639,355 |
| Nov 19, 2025 | 9.96 | 10.01 | 8.60 | 8.87 | 8.87 | -10.04% | 1,364,917 |
| Nov 18, 2025 | 10.10 | 10.38 | 9.68 | 9.86 | 9.86 | -4.55% | 924,309 |
| Nov 17, 2025 | 9.95 | 10.68 | 9.81 | 10.33 | 10.33 | 2.28% | 913,372 |
| Nov 14, 2025 | 10.27 | 11.25 | 9.88 | 10.10 | 10.10 | -20.78% | 1,883,127 |
| Nov 13, 2025 | 13.34 | 13.35 | 12.64 | 12.75 | 12.75 | -4.64% | 734,628 |
| Nov 12, 2025 | 13.61 | 13.94 | 13.30 | 13.37 | 13.37 | -1.91% | 453,598 |
| Nov 11, 2025 | 13.68 | 13.95 | 13.39 | 13.63 | 13.63 | -1.23% | 327,332 |
| Nov 10, 2025 | 14.00 | 14.22 | 13.45 | 13.80 | 13.80 | 2.45% | 403,800 |
| Nov 7, 2025 | 12.81 | 13.61 | 12.42 | 13.47 | 13.47 | 2.67% | 703,924 |
| Nov 6, 2025 | 14.34 | 14.34 | 12.96 | 13.12 | 13.12 | -7.57% | 743,553 |
| Nov 5, 2025 | 14.28 | 14.58 | 13.92 | 14.20 | 14.20 | -0.53% | 445,640 |
| Nov 4, 2025 | 15.40 | 15.70 | 14.14 | 14.27 | 14.27 | -12.35% | 944,026 |
| Nov 3, 2025 | 16.30 | 16.43 | 15.57 | 16.28 | 16.28 | -0.49% | 510,843 |
| Oct 31, 2025 | 16.35 | 16.61 | 15.80 | 16.36 | 16.36 | 0.06% | 507,522 |
| Oct 30, 2025 | 16.51 | 16.78 | 16.26 | 16.35 | 16.35 | -2.68% | 402,409 |
| Oct 29, 2025 | 16.86 | 16.96 | 16.26 | 16.80 | 16.80 | -0.12% | 743,802 |
| Oct 28, 2025 | 17.10 | 17.38 | 16.82 | 16.82 | 16.82 | -2.94% | 503,023 |
| Oct 27, 2025 | 17.80 | 17.83 | 17.22 | 17.33 | 17.33 | -0.86% | 429,458 |
| Oct 24, 2025 | 17.50 | 17.92 | 17.40 | 17.48 | 17.48 | 1.33% | 330,646 |
| Oct 23, 2025 | 17.19 | 17.48 | 16.85 | 17.25 | 17.25 | 0.88% | 352,078 |
| Oct 22, 2025 | 17.78 | 17.91 | 16.62 | 17.10 | 17.10 | -4.89% | 970,605 |
| Oct 21, 2025 | 18.24 | 18.41 | 17.75 | 17.98 | 17.98 | -1.59% | 363,038 |
| Oct 20, 2025 | 18.10 | 18.45 | 17.87 | 18.27 | 18.27 | 4.40% | 507,172 |
| Oct 17, 2025 | 18.15 | 18.69 | 17.15 | 17.50 | 17.50 | -6.91% | 1,864,469 |
| Oct 16, 2025 | 21.55 | 22.47 | 18.65 | 18.80 | 18.80 | -3.64% | 2,611,487 |
| Oct 15, 2025 | 20.43 | 20.98 | 19.00 | 19.51 | 19.51 | -2.84% | 859,665 |
| Oct 14, 2025 | 18.20 | 20.10 | 17.88 | 20.08 | 20.08 | 8.25% | 1,800,892 |
| Oct 13, 2025 | 18.68 | 18.70 | 18.15 | 18.55 | 18.55 | 2.20% | 613,526 |
| Oct 10, 2025 | 18.91 | 19.44 | 18.11 | 18.15 | 18.15 | -4.87% | 1,099,511 |
| Oct 9, 2025 | 19.80 | 19.92 | 18.93 | 19.08 | 19.08 | -3.78% | 1,010,926 |
| Oct 8, 2025 | 19.85 | 20.11 | 19.60 | 19.83 | 19.83 | -0.78% | 468,526 |
| Oct 7, 2025 | 19.70 | 20.15 | 19.26 | 19.99 | 19.99 | 1.60% | 656,185 |
| Oct 6, 2025 | 19.87 | 20.18 | 19.60 | 19.67 | 19.67 | 1.34% | 632,993 |
| Oct 3, 2025 | 19.98 | 20.88 | 19.10 | 19.41 | 19.41 | -1.87% | 1,667,947 |
| Oct 2, 2025 | 19.52 | 20.00 | 19.41 | 19.78 | 19.78 | 1.28% | 773,927 |
| Oct 1, 2025 | 18.93 | 19.86 | 18.78 | 19.53 | 19.53 | 1.72% | 971,024 |
| Sep 30, 2025 | 18.91 | 19.26 | 18.51 | 19.20 | 19.20 | 0.95% | 731,550 |
| Sep 29, 2025 | 19.45 | 19.80 | 19.01 | 19.02 | 19.02 | -0.31% | 861,396 |
| Sep 26, 2025 | 18.94 | 19.18 | 18.52 | 19.08 | 19.08 | 0.95% | 718,782 |