AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
6.59
+0.05 (0.76%)
At close: Oct 2, 2026, 4:00 PM EDT
6.51
-0.08 (-1.21%)
After-hours: Oct 2, 2026, 7:49 PM EDT
AIRO Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.69 | 6.72 | 6.43 | 6.59 | 6.59 | 0.76% | 368,691 |
| Oct 1, 2026 | 6.61 | 6.74 | 6.45 | 6.54 | 6.54 | -1.06% | 370,370 |
| Sep 30, 2026 | 6.85 | 7.03 | 6.60 | 6.61 | 6.61 | -2.65% | 546,064 |
| Sep 29, 2026 | 7.00 | 7.08 | 6.76 | 6.79 | 6.79 | -2.58% | 305,934 |
| Sep 28, 2026 | 7.10 | 7.16 | 6.96 | 6.97 | 6.97 | -3.73% | 238,810 |
| Sep 25, 2026 | 7.31 | 7.46 | 7.19 | 7.24 | 7.24 | 0.42% | 218,895 |
| Sep 24, 2026 | 7.12 | 7.24 | 6.92 | 7.21 | 7.21 | 0.70% | 302,289 |
| Sep 23, 2026 | 7.21 | 7.46 | 7.10 | 7.16 | 7.16 | -1.10% | 303,063 |
| Sep 22, 2026 | 7.28 | 7.29 | 7.07 | 7.24 | 7.24 | 0.84% | 228,469 |
| Sep 21, 2026 | 7.11 | 7.38 | 7.11 | 7.18 | 7.18 | 2.57% | 288,894 |
| Sep 18, 2026 | 7.36 | 7.46 | 6.92 | 7.00 | 7.00 | -5.15% | 1,200,199 |
| Sep 17, 2026 | 7.32 | 7.56 | 7.28 | 7.38 | 7.38 | 2.64% | 988,049 |
| Sep 16, 2026 | 7.33 | 7.36 | 7.01 | 7.19 | 7.19 | -1.10% | 241,666 |
| Sep 15, 2026 | 7.20 | 7.37 | 6.98 | 7.27 | 7.27 | 0.28% | 253,000 |
| Sep 14, 2026 | 7.06 | 7.45 | 7.06 | 7.25 | 7.25 | - | 319,878 |
| Sep 11, 2026 | 7.01 | 7.31 | 7.01 | 7.25 | 7.25 | 4.47% | 335,798 |
| Sep 10, 2026 | 6.75 | 7.30 | 6.71 | 6.94 | 6.94 | 0.87% | 331,984 |
| Sep 9, 2026 | 7.27 | 7.36 | 6.87 | 6.88 | 6.88 | -6.14% | 328,993 |
| Sep 8, 2026 | 7.50 | 7.75 | 7.29 | 7.33 | 7.33 | -0.95% | 608,105 |
| Sep 4, 2026 | 7.10 | 7.47 | 7.08 | 7.40 | 7.40 | 4.52% | 388,171 |
| Sep 3, 2026 | 7.01 | 7.17 | 6.87 | 7.08 | 7.08 | 2.91% | 283,831 |
| Sep 2, 2026 | 7.30 | 7.32 | 6.82 | 6.88 | 6.88 | -5.75% | 486,195 |
| Sep 1, 2026 | 7.53 | 7.59 | 7.29 | 7.30 | 7.30 | -4.20% | 272,415 |
| Aug 31, 2026 | 7.67 | 7.85 | 7.61 | 7.62 | 7.62 | -1.80% | 582,531 |
| Aug 28, 2026 | 8.01 | 8.03 | 7.70 | 7.76 | 7.76 | -3.36% | 271,119 |
| Aug 27, 2026 | 7.97 | 8.15 | 7.91 | 8.03 | 8.03 | 1.39% | 369,460 |
| Aug 26, 2026 | 8.12 | 8.35 | 7.90 | 7.92 | 7.92 | -2.70% | 281,101 |
| Aug 25, 2026 | 8.20 | 8.29 | 8.12 | 8.14 | 8.14 | 0.25% | 232,943 |
| Aug 24, 2026 | 8.58 | 8.65 | 8.12 | 8.12 | 8.12 | -5.58% | 366,497 |
| Aug 21, 2026 | 8.39 | 8.84 | 8.28 | 8.60 | 8.60 | 4.37% | 655,470 |
| Aug 20, 2026 | 8.51 | 8.59 | 8.07 | 8.24 | 8.24 | -4.07% | 366,798 |
| Aug 19, 2026 | 9.10 | 9.10 | 8.41 | 8.59 | 8.59 | -4.34% | 440,166 |
| Aug 18, 2026 | 9.01 | 9.44 | 8.84 | 8.98 | 8.98 | -4.57% | 667,369 |
| Aug 17, 2026 | 9.57 | 9.92 | 9.28 | 9.41 | 9.41 | -1.67% | 486,431 |
| Aug 14, 2026 | 11.12 | 11.28 | 9.41 | 9.57 | 9.57 | -10.64% | 1,517,053 |
| Aug 13, 2026 | 9.93 | 11.78 | 9.90 | 10.71 | 10.71 | 26.15% | 3,409,605 |
| Aug 12, 2026 | 8.55 | 8.72 | 8.39 | 8.49 | 8.49 | 0.71% | 351,825 |
| Aug 11, 2026 | 8.41 | 8.62 | 8.34 | 8.43 | 8.43 | -0.12% | 181,660 |
| Aug 10, 2026 | 8.51 | 8.81 | 8.33 | 8.44 | 8.44 | -0.94% | 399,725 |
| Aug 7, 2026 | 8.02 | 8.58 | 7.94 | 8.52 | 8.52 | 8.40% | 442,991 |
| Aug 6, 2026 | 7.50 | 8.05 | 7.50 | 7.86 | 7.86 | 3.29% | 312,336 |
| Aug 5, 2026 | 7.58 | 7.73 | 7.32 | 7.61 | 7.61 | 1.60% | 306,938 |
| Aug 4, 2026 | 7.29 | 7.63 | 7.23 | 7.49 | 7.49 | 4.90% | 357,959 |
| Aug 3, 2026 | 6.82 | 7.23 | 6.77 | 7.14 | 7.14 | 5.93% | 345,278 |
| Jul 31, 2026 | 6.56 | 6.82 | 6.39 | 6.74 | 6.74 | 2.90% | 399,736 |
| Jul 30, 2026 | 6.37 | 6.60 | 6.18 | 6.55 | 6.55 | 4.88% | 217,176 |
| Jul 29, 2026 | 6.70 | 6.72 | 6.12 | 6.25 | 6.25 | -8.16% | 342,889 |
| Jul 28, 2026 | 7.04 | 7.08 | 6.70 | 6.80 | 6.80 | -4.09% | 197,145 |
| Jul 27, 2026 | 6.98 | 7.18 | 6.78 | 7.09 | 7.09 | 4.26% | 284,470 |
| Jul 24, 2026 | 7.18 | 7.20 | 6.74 | 6.80 | 6.80 | -4.76% | 354,244 |