AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
9.57
-1.14 (-10.64%)
At close: Aug 14, 2026, 4:00 PM EDT
9.65
+0.08 (0.84%)
After-hours: Aug 14, 2026, 7:59 PM EDT
AIRO Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11.12 | 11.28 | 9.41 | 9.57 | 9.57 | -10.64% | 1,508,550 |
| Aug 13, 2026 | 9.93 | 11.78 | 9.90 | 10.71 | 10.71 | 26.15% | 3,379,410 |
| Aug 12, 2026 | 8.55 | 8.72 | 8.39 | 8.49 | 8.49 | 0.71% | 351,272 |
| Aug 11, 2026 | 8.41 | 8.62 | 8.34 | 8.43 | 8.43 | -0.12% | 180,580 |
| Aug 10, 2026 | 8.51 | 8.81 | 8.33 | 8.44 | 8.44 | -0.94% | 399,183 |
| Aug 7, 2026 | 8.02 | 8.58 | 7.94 | 8.52 | 8.52 | 8.40% | 440,220 |
| Aug 6, 2026 | 7.50 | 8.05 | 7.50 | 7.86 | 7.86 | 3.29% | 312,006 |
| Aug 5, 2026 | 7.58 | 7.73 | 7.32 | 7.61 | 7.61 | 1.60% | 305,761 |
| Aug 4, 2026 | 7.29 | 7.63 | 7.23 | 7.49 | 7.49 | 4.90% | 355,909 |
| Aug 3, 2026 | 6.82 | 7.23 | 6.77 | 7.14 | 7.14 | 5.93% | 344,168 |
| Jul 31, 2026 | 6.56 | 6.82 | 6.39 | 6.74 | 6.74 | 2.90% | 398,749 |
| Jul 30, 2026 | 6.37 | 6.60 | 6.18 | 6.55 | 6.55 | 4.88% | 216,515 |
| Jul 29, 2026 | 6.70 | 6.72 | 6.12 | 6.25 | 6.25 | -8.16% | 341,771 |
| Jul 28, 2026 | 7.04 | 7.08 | 6.70 | 6.80 | 6.80 | -4.09% | 194,856 |
| Jul 27, 2026 | 6.98 | 7.18 | 6.78 | 7.09 | 7.09 | 4.26% | 283,776 |
| Jul 24, 2026 | 7.18 | 7.20 | 6.74 | 6.80 | 6.80 | -4.76% | 353,905 |
| Jul 23, 2026 | 7.05 | 7.62 | 7.01 | 7.14 | 7.14 | -0.14% | 260,309 |
| Jul 22, 2026 | 7.10 | 7.62 | 7.05 | 7.15 | 7.15 | 0.99% | 530,410 |
| Jul 21, 2026 | 6.78 | 7.18 | 6.61 | 7.08 | 7.08 | 4.42% | 578,261 |
| Jul 20, 2026 | 6.55 | 6.84 | 6.36 | 6.78 | 6.78 | 3.83% | 271,478 |
| Jul 17, 2026 | 6.26 | 6.69 | 6.24 | 6.53 | 6.53 | 0.62% | 281,283 |
| Jul 16, 2026 | 6.64 | 6.64 | 6.24 | 6.49 | 6.49 | -3.71% | 342,110 |
| Jul 15, 2026 | 6.90 | 7.13 | 6.55 | 6.74 | 6.74 | -1.89% | 361,097 |
| Jul 14, 2026 | 6.46 | 7.02 | 6.42 | 6.87 | 6.87 | 13.55% | 796,590 |
| Jul 13, 2026 | 6.20 | 6.28 | 5.99 | 6.05 | 6.05 | -3.66% | 463,416 |
| Jul 10, 2026 | 6.65 | 6.71 | 6.27 | 6.28 | 6.28 | -4.99% | 320,522 |
| Jul 9, 2026 | 6.69 | 6.90 | 6.53 | 6.61 | 6.61 | - | 375,220 |
| Jul 8, 2026 | 6.86 | 6.97 | 6.58 | 6.61 | 6.61 | -3.64% | 369,130 |
| Jul 7, 2026 | 7.60 | 7.60 | 6.86 | 6.86 | 6.86 | -9.86% | 332,668 |
| Jul 6, 2026 | 7.76 | 7.95 | 7.50 | 7.61 | 7.61 | 0.13% | 333,400 |
| Jul 2, 2026 | 7.78 | 8.38 | 7.53 | 7.60 | 7.60 | -0.65% | 385,662 |
| Jul 1, 2026 | 7.28 | 8.24 | 7.28 | 7.65 | 7.65 | 3.52% | 635,191 |
| Jun 30, 2026 | 7.07 | 7.52 | 7.07 | 7.39 | 7.39 | 7.73% | 464,055 |
| Jun 29, 2026 | 6.93 | 7.15 | 6.76 | 6.86 | 6.86 | -1.01% | 656,006 |
| Jun 26, 2026 | 6.61 | 6.98 | 6.61 | 6.93 | 6.93 | 3.12% | 1,101,707 |
| Jun 25, 2026 | 7.06 | 7.09 | 6.66 | 6.72 | 6.72 | -4.41% | 351,131 |
| Jun 24, 2026 | 7.43 | 7.43 | 6.95 | 7.03 | 7.03 | -5.38% | 495,450 |
| Jun 23, 2026 | 7.37 | 7.92 | 7.37 | 7.43 | 7.43 | -3.38% | 265,786 |
| Jun 22, 2026 | 7.87 | 8.09 | 7.53 | 7.69 | 7.69 | -3.75% | 362,078 |
| Jun 18, 2026 | 7.83 | 8.09 | 7.64 | 7.99 | 7.99 | 6.25% | 553,595 |
| Jun 17, 2026 | 7.86 | 7.98 | 7.38 | 7.52 | 7.52 | -4.81% | 524,146 |
| Jun 16, 2026 | 8.16 | 8.40 | 7.82 | 7.90 | 7.90 | -3.19% | 421,633 |
| Jun 15, 2026 | 8.23 | 8.45 | 8.01 | 8.16 | 8.16 | 1.62% | 367,725 |
| Jun 12, 2026 | 8.47 | 8.53 | 8.02 | 8.03 | 8.03 | -5.08% | 357,566 |
| Jun 11, 2026 | 8.05 | 8.49 | 7.75 | 8.46 | 8.46 | 6.28% | 516,912 |
| Jun 10, 2026 | 8.58 | 8.86 | 7.94 | 7.96 | 7.96 | -7.76% | 616,212 |
| Jun 9, 2026 | 8.88 | 9.37 | 8.31 | 8.63 | 8.63 | 2.98% | 735,152 |
| Jun 8, 2026 | 8.48 | 8.59 | 8.19 | 8.38 | 8.38 | 1.09% | 378,321 |
| Jun 5, 2026 | 9.25 | 9.32 | 8.09 | 8.29 | 8.29 | -11.53% | 636,708 |
| Jun 4, 2026 | 9.15 | 9.77 | 9.04 | 9.37 | 9.37 | 0.32% | 588,104 |