AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
20.71
-0.23 (-1.10%)
Sep 8, 2025, 10:59 AM - Market open
AIRO Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.08 | 21.27 | 20.45 | 20.94 | 20.94 | 0.67% | 514,302 |
| Sep 4, 2025 | 20.35 | 20.82 | 19.98 | 20.80 | 20.80 | 1.86% | 639,032 |
| Sep 3, 2025 | 21.75 | 21.75 | 19.90 | 20.42 | 20.42 | -0.63% | 1,053,229 |
| Sep 2, 2025 | 22.39 | 22.50 | 19.85 | 20.55 | 20.55 | -12.74% | 2,327,886 |
| Aug 29, 2025 | 25.72 | 25.90 | 23.52 | 23.55 | 23.55 | -8.69% | 1,025,816 |
| Aug 28, 2025 | 23.99 | 25.90 | 23.94 | 25.79 | 25.79 | 7.06% | 1,589,791 |
| Aug 27, 2025 | 23.65 | 24.24 | 23.48 | 24.09 | 24.09 | 2.38% | 482,146 |
| Aug 26, 2025 | 23.30 | 24.39 | 22.85 | 23.53 | 23.53 | 1.27% | 503,877 |
| Aug 25, 2025 | 24.10 | 24.58 | 23.16 | 23.24 | 23.24 | -4.93% | 511,689 |
| Aug 22, 2025 | 22.94 | 24.96 | 22.25 | 24.44 | 24.44 | 4.94% | 1,162,456 |
| Aug 21, 2025 | 21.94 | 24.14 | 21.51 | 23.29 | 23.29 | 5.67% | 984,304 |
| Aug 20, 2025 | 22.41 | 22.74 | 20.88 | 22.04 | 22.04 | -3.84% | 666,582 |
| Aug 19, 2025 | 23.97 | 24.23 | 21.94 | 22.92 | 22.92 | -4.78% | 999,423 |
| Aug 18, 2025 | 22.19 | 24.21 | 22.04 | 24.07 | 24.07 | 8.86% | 1,050,524 |
| Aug 15, 2025 | 23.19 | 23.50 | 21.50 | 22.11 | 22.11 | -3.62% | 881,811 |
| Aug 14, 2025 | 24.00 | 24.00 | 21.34 | 22.94 | 22.94 | 5.52% | 2,130,802 |
| Aug 13, 2025 | 20.89 | 21.77 | 20.45 | 21.74 | 21.74 | 3.92% | 572,641 |
| Aug 12, 2025 | 20.41 | 21.22 | 20.34 | 20.92 | 20.92 | 2.55% | 357,990 |
| Aug 11, 2025 | 20.49 | 20.74 | 19.85 | 20.40 | 20.40 | -0.44% | 492,386 |
| Aug 8, 2025 | 20.83 | 21.43 | 20.00 | 20.49 | 20.49 | -1.30% | 440,509 |
| Aug 7, 2025 | 20.98 | 21.24 | 20.07 | 20.76 | 20.76 | 0.58% | 369,266 |
| Aug 6, 2025 | 21.88 | 21.95 | 19.90 | 20.64 | 20.64 | -5.93% | 516,064 |
| Aug 5, 2025 | 22.80 | 22.80 | 21.66 | 21.94 | 21.94 | -3.86% | 516,985 |
| Aug 4, 2025 | 20.20 | 22.96 | 20.03 | 22.82 | 22.82 | 13.42% | 895,353 |
| Aug 1, 2025 | 20.59 | 20.59 | 19.14 | 20.12 | 20.12 | -5.18% | 713,690 |
| Jul 31, 2025 | 21.00 | 21.49 | 20.71 | 21.22 | 21.22 | 0.47% | 573,149 |
| Jul 30, 2025 | 21.00 | 21.61 | 20.28 | 21.12 | 21.12 | 0.72% | 415,985 |
| Jul 29, 2025 | 21.77 | 21.95 | 20.78 | 20.97 | 20.97 | -4.07% | 558,946 |
| Jul 28, 2025 | 23.00 | 23.01 | 21.77 | 21.86 | 21.86 | -4.62% | 643,055 |
| Jul 25, 2025 | 23.65 | 24.35 | 22.80 | 22.92 | 22.92 | -2.34% | 580,451 |
| Jul 24, 2025 | 23.11 | 23.91 | 22.80 | 23.47 | 23.47 | 1.60% | 573,746 |
| Jul 23, 2025 | 24.01 | 24.01 | 22.82 | 23.10 | 23.10 | -3.10% | 690,849 |
| Jul 22, 2025 | 23.26 | 24.00 | 22.25 | 23.84 | 23.84 | 4.15% | 662,731 |
| Jul 21, 2025 | 24.95 | 25.36 | 22.39 | 22.89 | 22.89 | -8.33% | 1,587,223 |
| Jul 18, 2025 | 26.27 | 27.31 | 24.26 | 24.97 | 24.97 | -5.02% | 1,388,259 |
| Jul 17, 2025 | 25.90 | 27.40 | 25.26 | 26.29 | 26.29 | 0.92% | 1,310,037 |
| Jul 16, 2025 | 27.10 | 27.16 | 24.75 | 26.05 | 26.05 | -5.13% | 1,964,074 |
| Jul 15, 2025 | 28.00 | 28.70 | 25.84 | 27.46 | 27.46 | -2.90% | 1,618,648 |
| Jul 14, 2025 | 28.82 | 28.90 | 25.81 | 28.28 | 28.28 | -1.81% | 1,941,689 |
| Jul 11, 2025 | 24.47 | 29.20 | 24.18 | 28.80 | 28.80 | 29.73% | 4,332,203 |
| Jul 10, 2025 | 21.43 | 22.97 | 20.87 | 22.20 | 22.20 | 3.35% | 1,268,507 |
| Jul 9, 2025 | 21.64 | 22.19 | 20.81 | 21.48 | 21.48 | -0.88% | 763,673 |
| Jul 8, 2025 | 21.29 | 21.94 | 20.85 | 21.67 | 21.67 | 1.78% | 581,424 |
| Jul 7, 2025 | 22.50 | 22.83 | 20.60 | 21.29 | 21.29 | -2.79% | 677,769 |
| Jul 3, 2025 | 22.50 | 22.57 | 20.90 | 21.90 | 21.90 | 1.30% | 788,732 |
| Jul 2, 2025 | 22.43 | 22.43 | 20.82 | 21.62 | 21.62 | -2.81% | 983,652 |
| Jul 1, 2025 | 23.80 | 23.83 | 22.10 | 22.25 | 22.25 | -7.58% | 1,783,594 |
| Jun 30, 2025 | 24.02 | 25.48 | 22.53 | 24.07 | 24.07 | 3.17% | 1,213,751 |
| Jun 27, 2025 | 25.00 | 27.52 | 22.80 | 23.33 | 23.33 | -7.64% | 1,644,396 |
| Jun 26, 2025 | 22.51 | 26.50 | 22.51 | 25.26 | 25.26 | 15.34% | 2,398,100 |