AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
8.74
-0.61 (-6.52%)
At close: Dec 26, 2025, 4:00 PM EST
8.71
-0.03 (-0.34%)
After-hours: Dec 26, 2025, 7:49 PM EST
AIRO Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 9.34 | 9.36 | 8.71 | 8.74 | 8.74 | -6.52% | 428,628 |
| Dec 24, 2025 | 9.20 | 9.69 | 9.20 | 9.35 | 9.35 | 1.63% | 413,430 |
| Dec 23, 2025 | 8.98 | 9.56 | 8.87 | 9.20 | 9.20 | 1.10% | 843,947 |
| Dec 22, 2025 | 8.24 | 9.49 | 8.22 | 9.10 | 9.10 | 13.33% | 1,226,457 |
| Dec 19, 2025 | 7.47 | 8.23 | 7.47 | 8.03 | 8.03 | 8.22% | 913,531 |
| Dec 18, 2025 | 7.55 | 7.73 | 7.28 | 7.42 | 7.42 | 0.13% | 634,905 |
| Dec 17, 2025 | 7.69 | 7.87 | 7.35 | 7.41 | 7.41 | -3.64% | 683,672 |
| Dec 16, 2025 | 7.84 | 7.99 | 7.55 | 7.69 | 7.69 | -3.39% | 571,476 |
| Dec 15, 2025 | 8.61 | 8.61 | 7.85 | 7.96 | 7.96 | -6.35% | 749,138 |
| Dec 12, 2025 | 9.70 | 9.85 | 8.48 | 8.50 | 8.50 | -12.37% | 843,513 |
| Dec 11, 2025 | 9.71 | 9.83 | 9.40 | 9.70 | 9.70 | -0.26% | 516,564 |
| Dec 10, 2025 | 9.48 | 9.75 | 9.20 | 9.73 | 9.73 | 1.30% | 700,884 |
| Dec 9, 2025 | 9.58 | 9.87 | 9.43 | 9.60 | 9.60 | -1.13% | 349,689 |
| Dec 8, 2025 | 9.55 | 9.81 | 9.38 | 9.71 | 9.71 | 2.43% | 589,977 |
| Dec 5, 2025 | 9.59 | 9.70 | 9.17 | 9.48 | 9.48 | -1.15% | 438,102 |
| Dec 4, 2025 | 8.76 | 9.74 | 8.57 | 9.59 | 9.59 | 9.60% | 879,485 |
| Dec 3, 2025 | 8.28 | 8.85 | 8.00 | 8.75 | 8.75 | 5.68% | 438,751 |
| Dec 2, 2025 | 8.25 | 8.60 | 8.17 | 8.28 | 8.28 | 1.10% | 266,731 |
| Dec 1, 2025 | 8.51 | 8.51 | 8.08 | 8.19 | 8.19 | -5.32% | 420,172 |
| Nov 28, 2025 | 8.28 | 8.74 | 8.10 | 8.65 | 8.65 | 4.98% | 423,381 |
| Nov 26, 2025 | 7.94 | 8.44 | 7.76 | 8.24 | 8.24 | 5.10% | 794,915 |
| Nov 25, 2025 | 7.86 | 7.98 | 7.50 | 7.84 | 7.84 | -0.38% | 830,490 |
| Nov 24, 2025 | 8.06 | 8.06 | 7.61 | 7.87 | 7.87 | -1.50% | 774,020 |
| Nov 21, 2025 | 7.91 | 8.13 | 7.54 | 7.99 | 7.99 | 1.65% | 808,303 |
| Nov 20, 2025 | 8.95 | 9.15 | 7.80 | 7.86 | 7.86 | -11.39% | 1,640,485 |
| 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 |