Skip to main content
logo
AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
17.33
-0.15 (-0.86%)
At close: Oct 27, 2025, 4:00 PM EDT
17.29
-0.04 (-0.23%)
After-hours: Oct 27, 2025, 6:58 PM EDT

AIRO Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202517.8017.8317.2217.33--0.86%425,433
Oct 24, 202517.5017.9217.4017.4817.481.33%330,646
Oct 23, 202517.1917.4816.8517.2517.250.88%352,078
Oct 22, 202517.7817.9116.6217.1017.10-4.89%970,605
Oct 21, 202518.2418.4117.7517.9817.98-1.59%363,038
Oct 20, 202518.1018.4517.8718.2718.274.40%507,172
Oct 17, 202518.1518.6917.1517.5017.50-6.91%1,864,469
Oct 16, 202521.5522.4718.6518.8018.80-3.64%2,611,487
Oct 15, 202520.4320.9819.0019.5119.51-2.84%859,665
Oct 14, 202518.2020.1017.8820.0820.088.25%1,800,892
Oct 13, 202518.6818.7018.1518.5518.552.20%613,526
Oct 10, 202518.9119.4418.1118.1518.15-4.87%1,099,511
Oct 9, 202519.8019.9218.9319.0819.08-3.78%1,010,926
Oct 8, 202519.8520.1119.6019.8319.83-0.78%468,526
Oct 7, 202519.7020.1519.2619.9919.991.60%656,185
Oct 6, 202519.8720.1819.6019.6719.671.34%632,993
Oct 3, 202519.9820.8819.1019.4119.41-1.87%1,667,947
Oct 2, 202519.5220.0019.4119.7819.781.28%773,927
Oct 1, 202518.9319.8618.7819.5319.531.72%971,024
Sep 30, 202518.9119.2618.5119.2019.200.95%731,550
Sep 29, 202519.4519.8019.0119.0219.02-0.31%861,396
Sep 26, 202518.9419.1818.5219.0819.080.95%718,782
Sep 25, 202518.8819.3918.5418.9018.90-2.22%952,708
Sep 24, 202520.0020.8519.2719.3319.33-1.68%1,491,840
Sep 23, 202520.2520.3919.6219.6619.66-2.43%998,774
Sep 22, 202519.5320.3719.2920.1520.153.17%1,001,391
Sep 19, 202520.0720.4119.4819.5319.53-1.81%1,910,095
Sep 18, 202519.3520.1619.3419.8919.894.08%594,867
Sep 17, 202519.5019.8718.9819.1119.11-3.63%1,090,576
Sep 16, 202520.2820.3019.7219.8319.83-1.83%446,338
Sep 15, 202520.0020.3519.6320.2020.200.30%713,151
Sep 12, 202520.0020.4919.6420.1420.141.41%868,870
Sep 11, 202520.0020.3018.9919.8619.862.27%3,133,035
Sep 10, 202519.5520.5718.8519.4219.421.41%1,150,892
Sep 9, 202518.2019.3618.1219.1519.15-6.59%1,797,149
Sep 8, 202521.0021.4520.4120.5020.50-2.10%764,769
Sep 5, 202521.0821.2720.4520.9420.940.67%514,302
Sep 4, 202520.3520.8219.9820.8020.801.86%639,032
Sep 3, 202521.7521.7519.9020.4220.42-0.63%1,053,229
Sep 2, 202522.3922.5019.8520.5520.55-12.74%2,327,886
Aug 29, 202525.7225.9023.5223.5523.55-8.69%1,025,816
Aug 28, 202523.9925.9023.9425.7925.797.06%1,589,791
Aug 27, 202523.6524.2423.4824.0924.092.38%482,146
Aug 26, 202523.3024.3922.8523.5323.531.27%503,877
Aug 25, 202524.1024.5823.1623.2423.24-4.93%511,689
Aug 22, 202522.9424.9622.2524.4424.444.94%1,162,456
Aug 21, 202521.9424.1421.5123.2923.295.67%984,304
Aug 20, 202522.4122.7420.8822.0422.04-3.84%666,582
Aug 19, 202523.9724.2321.9422.9222.92-4.78%999,423
Aug 18, 202522.1924.2122.0424.0724.078.86%1,050,524