AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
9.50
-0.25 (-2.56%)
At close: Mar 24, 2026, 4:00 PM EDT
9.61
+0.11 (1.16%)
Pre-market: Mar 25, 2026, 7:31 AM EDT
AIRO Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9.60 | 9.93 | 9.27 | 9.50 | 9.50 | -2.56% | 564,761 |
| Mar 23, 2026 | 9.23 | 9.82 | 9.00 | 9.75 | 9.75 | 6.21% | 562,923 |
| Mar 20, 2026 | 9.95 | 9.98 | 9.05 | 9.18 | 9.18 | -7.83% | 1,997,451 |
| Mar 19, 2026 | 9.58 | 10.16 | 9.41 | 9.96 | 9.96 | -0.20% | 495,775 |
| Mar 18, 2026 | 10.67 | 10.75 | 9.96 | 9.98 | 9.98 | -6.03% | 628,142 |
| Mar 17, 2026 | 10.15 | 10.77 | 10.01 | 10.62 | 10.62 | 5.46% | 810,734 |
| Mar 16, 2026 | 9.98 | 10.25 | 9.70 | 10.07 | 10.07 | 2.86% | 484,508 |
| Mar 13, 2026 | 10.35 | 10.49 | 9.62 | 9.79 | 9.79 | -3.74% | 434,631 |
| Mar 12, 2026 | 10.43 | 10.72 | 9.96 | 10.17 | 10.17 | -3.14% | 536,543 |
| Mar 11, 2026 | 11.15 | 11.15 | 10.17 | 10.50 | 10.50 | -2.14% | 453,036 |
| Mar 10, 2026 | 10.81 | 11.24 | 10.38 | 10.73 | 10.73 | 1.71% | 906,961 |
| Mar 9, 2026 | 10.08 | 10.71 | 9.69 | 10.55 | 10.55 | 4.66% | 736,389 |
| Mar 6, 2026 | 10.02 | 10.87 | 9.94 | 10.08 | 10.08 | -1.56% | 658,713 |
| Mar 5, 2026 | 9.95 | 10.48 | 9.80 | 10.24 | 10.24 | 1.59% | 443,776 |
| Mar 4, 2026 | 10.02 | 10.51 | 9.72 | 10.08 | 10.08 | 0.20% | 402,777 |
| Mar 3, 2026 | 10.40 | 10.90 | 9.76 | 10.06 | 10.06 | -5.98% | 516,425 |
| Mar 2, 2026 | 9.96 | 11.25 | 9.92 | 10.70 | 10.70 | 9.18% | 863,584 |
| Feb 27, 2026 | 9.88 | 10.00 | 9.43 | 9.80 | 9.80 | -3.64% | 359,049 |
| Feb 26, 2026 | 9.90 | 10.23 | 9.70 | 10.17 | 10.17 | 2.73% | 275,350 |
| Feb 25, 2026 | 10.22 | 10.29 | 9.80 | 9.90 | 9.90 | -1.69% | 231,362 |
| Feb 24, 2026 | 9.54 | 10.15 | 9.34 | 10.07 | 10.07 | 4.35% | 378,153 |
| Feb 23, 2026 | 9.24 | 9.87 | 9.07 | 9.65 | 9.65 | 3.65% | 385,447 |
| Feb 20, 2026 | 10.05 | 10.49 | 9.19 | 9.31 | 9.31 | -8.81% | 521,831 |
| Feb 19, 2026 | 9.34 | 10.39 | 9.26 | 10.21 | 10.21 | 9.08% | 481,466 |
| Feb 18, 2026 | 9.15 | 9.71 | 8.79 | 9.36 | 9.36 | 2.30% | 248,428 |
| Feb 17, 2026 | 9.25 | 9.28 | 8.56 | 9.15 | 9.15 | -0.54% | 426,836 |
| Feb 13, 2026 | 9.20 | 9.50 | 8.95 | 9.20 | 9.20 | 0.99% | 169,784 |
| Feb 12, 2026 | 9.26 | 9.35 | 8.94 | 9.11 | 9.11 | -1.09% | 340,952 |
| Feb 11, 2026 | 9.68 | 9.79 | 8.81 | 9.21 | 9.21 | -3.36% | 345,695 |
| Feb 10, 2026 | 10.33 | 10.33 | 9.50 | 9.53 | 9.53 | -5.64% | 307,230 |
| Feb 9, 2026 | 9.59 | 10.22 | 9.45 | 10.10 | 10.10 | 4.77% | 363,409 |
| Feb 6, 2026 | 8.75 | 9.70 | 8.63 | 9.64 | 9.64 | 13.68% | 439,958 |
| Feb 5, 2026 | 9.28 | 9.31 | 8.35 | 8.48 | 8.48 | -11.20% | 662,014 |
| Feb 4, 2026 | 10.08 | 10.10 | 9.26 | 9.55 | 9.55 | -6.28% | 500,428 |
| Feb 3, 2026 | 10.11 | 10.38 | 9.58 | 10.19 | 10.19 | 1.39% | 446,933 |
| Feb 2, 2026 | 10.15 | 10.45 | 9.84 | 10.05 | 10.05 | -2.33% | 382,558 |
| Jan 30, 2026 | 10.65 | 11.10 | 10.13 | 10.29 | 10.29 | -5.77% | 475,817 |
| Jan 29, 2026 | 11.42 | 11.42 | 10.52 | 10.92 | 10.92 | -3.79% | 422,963 |
| Jan 28, 2026 | 11.79 | 11.90 | 11.22 | 11.35 | 11.35 | -2.99% | 398,614 |
| Jan 27, 2026 | 11.40 | 11.84 | 11.11 | 11.70 | 11.70 | 2.18% | 406,876 |
| Jan 26, 2026 | 12.34 | 12.34 | 11.42 | 11.45 | 11.45 | -6.07% | 508,992 |
| Jan 23, 2026 | 12.89 | 12.89 | 12.04 | 12.19 | 12.19 | -2.71% | 378,971 |
| Jan 22, 2026 | 12.42 | 12.87 | 12.28 | 12.53 | 12.53 | 2.96% | 439,298 |
| Jan 21, 2026 | 12.81 | 13.24 | 11.42 | 12.17 | 12.17 | -4.40% | 856,448 |
| Jan 20, 2026 | 12.74 | 13.31 | 12.43 | 12.73 | 12.73 | -4.79% | 881,313 |
| Jan 16, 2026 | 13.23 | 13.80 | 13.06 | 13.37 | 13.37 | 1.29% | 779,502 |
| Jan 15, 2026 | 13.23 | 13.70 | 12.72 | 13.20 | 13.20 | -0.23% | 660,494 |
| Jan 14, 2026 | 12.70 | 13.49 | 12.00 | 13.23 | 13.23 | 2.72% | 904,583 |
| Jan 13, 2026 | 12.91 | 13.29 | 12.28 | 12.88 | 12.88 | 3.21% | 1,116,400 |
| Jan 12, 2026 | 12.62 | 12.77 | 11.67 | 12.48 | 12.48 | -0.08% | 965,272 |