Skip to main content
logo
AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
19.53
+0.33 (1.72%)
At close: Oct 1, 2025, 4:00 PM EDT
19.54
+0.01 (0.05%)
After-hours: Oct 1, 2025, 5:21 PM EDT

AIRO Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202518.9319.8618.7819.52-1.67%499,918
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
Aug 15, 202523.1923.5021.5022.1122.11-3.62%881,811
Aug 14, 202524.0024.0021.3422.9422.945.52%2,130,802
Aug 13, 202520.8921.7720.4521.7421.743.92%572,641
Aug 12, 202520.4121.2220.3420.9220.922.55%357,990
Aug 11, 202520.4920.7419.8520.4020.40-0.44%492,386
Aug 8, 202520.8321.4320.0020.4920.49-1.30%440,509
Aug 7, 202520.9821.2420.0720.7620.760.58%369,266
Aug 6, 202521.8821.9519.9020.6420.64-5.93%516,064
Aug 5, 202522.8022.8021.6621.9421.94-3.86%516,985
Aug 4, 202520.2022.9620.0322.8222.8213.42%895,353
Aug 1, 202520.5920.5919.1420.1220.12-5.18%713,690
Jul 31, 202521.0021.4920.7121.2221.220.47%573,149
Jul 30, 202521.0021.6120.2821.1221.120.72%415,985
Jul 29, 202521.7721.9520.7820.9720.97-4.07%558,946
Jul 28, 202523.0023.0121.7721.8621.86-4.62%643,055
Jul 25, 202523.6524.3522.8022.9222.92-2.34%580,451
Jul 24, 202523.1123.9122.8023.4723.471.60%573,746
Jul 23, 202524.0124.0122.8223.1023.10-3.10%690,849