AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
7.98
-0.18 (-2.21%)
Jun 16, 2026, 10:27 AM EDT - Market open
AIRO Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 8.25 | 8.25 | 8.25 | 8.31 | - | 1.84% | 16,818 |
| Jun 15, 2026 | 8.23 | 8.45 | 8.01 | 8.16 | 8.16 | 1.62% | 362,413 |
| Jun 12, 2026 | 8.47 | 8.53 | 8.02 | 8.03 | 8.03 | -5.08% | 356,582 |
| Jun 11, 2026 | 8.05 | 8.49 | 7.75 | 8.46 | 8.46 | 6.28% | 508,041 |
| Jun 10, 2026 | 8.58 | 8.86 | 7.94 | 7.96 | 7.96 | -7.76% | 610,534 |
| Jun 9, 2026 | 8.88 | 9.37 | 8.31 | 8.63 | 8.63 | 2.98% | 730,741 |
| Jun 8, 2026 | 8.48 | 8.59 | 8.19 | 8.38 | 8.38 | 1.09% | 376,265 |
| Jun 5, 2026 | 9.25 | 9.32 | 8.09 | 8.29 | 8.29 | -11.53% | 632,165 |
| Jun 4, 2026 | 9.15 | 9.77 | 9.04 | 9.37 | 9.37 | 0.32% | 576,640 |
| Jun 3, 2026 | 9.31 | 9.64 | 8.86 | 9.34 | 9.34 | -1.27% | 723,715 |
| Jun 2, 2026 | 9.24 | 9.88 | 9.15 | 9.46 | 9.46 | 2.49% | 716,161 |
| Jun 1, 2026 | 8.98 | 9.35 | 8.72 | 9.23 | 9.23 | 2.78% | 821,555 |
| May 29, 2026 | 8.89 | 9.29 | 8.15 | 8.98 | 8.98 | 1.01% | 1,466,725 |
| May 28, 2026 | 8.03 | 9.17 | 8.02 | 8.89 | 8.89 | 21.95% | 2,630,090 |
| May 27, 2026 | 7.00 | 7.38 | 6.90 | 7.29 | 7.29 | 4.14% | 498,052 |
| May 26, 2026 | 6.70 | 7.57 | 6.65 | 7.00 | 7.00 | 6.71% | 693,425 |
| May 22, 2026 | 6.33 | 6.78 | 6.28 | 6.56 | 6.56 | 4.79% | 359,811 |
| May 21, 2026 | 5.94 | 6.30 | 5.89 | 6.26 | 6.26 | 4.68% | 415,805 |
| May 20, 2026 | 5.89 | 6.12 | 5.71 | 5.98 | 5.98 | 2.22% | 383,133 |
| May 19, 2026 | 5.92 | 5.94 | 5.72 | 5.85 | 5.85 | -2.66% | 410,054 |
| May 18, 2026 | 6.40 | 6.50 | 5.83 | 6.01 | 6.01 | -5.65% | 657,723 |
| May 15, 2026 | 6.42 | 6.69 | 6.25 | 6.37 | 6.37 | -3.70% | 518,626 |
| May 14, 2026 | 6.21 | 6.86 | 6.11 | 6.62 | 6.62 | -15.52% | 1,590,320 |
| May 13, 2026 | 7.88 | 7.91 | 7.51 | 7.83 | 7.83 | - | 474,314 |
| May 12, 2026 | 7.81 | 8.08 | 7.68 | 7.83 | 7.83 | -1.26% | 363,056 |
| May 11, 2026 | 7.45 | 8.19 | 7.26 | 7.93 | 7.93 | 8.04% | 846,129 |
| May 8, 2026 | 7.30 | 7.44 | 7.21 | 7.34 | 7.34 | 1.66% | 241,271 |
| May 7, 2026 | 7.46 | 7.48 | 7.16 | 7.22 | 7.22 | -2.83% | 211,838 |
| May 6, 2026 | 7.26 | 7.45 | 7.16 | 7.43 | 7.43 | 3.92% | 289,058 |
| May 5, 2026 | 7.38 | 7.40 | 6.90 | 7.15 | 7.15 | -1.24% | 454,018 |
| May 4, 2026 | 7.42 | 7.59 | 7.23 | 7.24 | 7.24 | -2.43% | 468,671 |
| May 1, 2026 | 7.59 | 7.64 | 7.27 | 7.42 | 7.42 | -2.88% | 457,986 |
| Apr 30, 2026 | 7.54 | 7.71 | 7.36 | 7.64 | 7.64 | 1.87% | 422,670 |
| Apr 29, 2026 | 7.92 | 7.92 | 7.20 | 7.50 | 7.50 | -5.78% | 626,676 |
| Apr 28, 2026 | 8.10 | 8.20 | 7.77 | 7.96 | 7.96 | -3.16% | 268,851 |
| Apr 27, 2026 | 7.84 | 8.26 | 7.77 | 8.22 | 8.22 | 3.66% | 309,827 |
| Apr 24, 2026 | 8.27 | 8.27 | 7.86 | 7.93 | 7.93 | -3.88% | 331,331 |
| Apr 23, 2026 | 8.62 | 8.74 | 8.08 | 8.25 | 8.25 | -5.17% | 286,666 |
| Apr 22, 2026 | 8.57 | 9.03 | 8.48 | 8.70 | 8.70 | 3.57% | 427,005 |
| Apr 21, 2026 | 8.64 | 8.96 | 8.33 | 8.40 | 8.40 | -2.21% | 498,713 |
| Apr 20, 2026 | 8.08 | 8.65 | 8.05 | 8.59 | 8.59 | 6.44% | 510,484 |
| Apr 17, 2026 | 8.85 | 8.96 | 8.00 | 8.07 | 8.07 | -6.71% | 807,469 |
| Apr 16, 2026 | 8.46 | 8.66 | 8.26 | 8.65 | 8.65 | 3.47% | 431,525 |
| Apr 15, 2026 | 8.14 | 8.41 | 7.94 | 8.36 | 8.36 | 3.47% | 504,757 |
| Apr 14, 2026 | 7.91 | 8.18 | 7.84 | 8.08 | 8.08 | 2.80% | 446,519 |
| Apr 13, 2026 | 7.79 | 8.03 | 7.60 | 7.86 | 7.86 | -0.25% | 457,508 |
| Apr 10, 2026 | 8.04 | 8.40 | 7.71 | 7.88 | 7.88 | -2.48% | 472,606 |
| Apr 9, 2026 | 8.69 | 8.80 | 8.07 | 8.08 | 8.08 | -8.39% | 566,179 |
| Apr 8, 2026 | 8.75 | 8.89 | 8.54 | 8.82 | 8.82 | 0.92% | 708,036 |
| Apr 7, 2026 | 8.60 | 8.75 | 8.23 | 8.74 | 8.74 | -0.11% | 398,565 |