Skip to main content
logo
AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
8.08
+0.22 (2.80%)
At close: Apr 14, 2026, 4:00 PM EDT
8.05
-0.03 (-0.37%)
After-hours: Apr 14, 2026, 6:38 PM EDT

AIRO Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20267.918.187.848.088.082.80%445,965
Apr 13, 20267.798.037.607.867.86-0.25%454,129
Apr 10, 20268.048.407.717.887.88-2.48%469,335
Apr 9, 20268.698.808.078.088.08-8.39%563,719
Apr 8, 20268.758.898.548.828.820.92%707,414
Apr 7, 20268.608.758.238.748.74-0.11%391,164
Apr 6, 20268.799.028.678.758.750.46%439,017
Apr 2, 20268.018.767.928.718.715.96%636,318
Apr 1, 20267.828.467.818.228.228.09%925,104
Mar 31, 20268.008.207.307.617.61-11.26%1,536,663
Mar 30, 20268.358.668.208.578.57-0.12%703,389
Mar 27, 20268.929.028.498.588.58-5.30%520,934
Mar 26, 20269.119.509.029.069.06-3.82%445,343
Mar 25, 20269.769.989.389.429.42-0.84%371,048
Mar 24, 20269.609.939.279.509.50-2.56%564,761
Mar 23, 20269.239.829.009.759.756.21%562,923
Mar 20, 20269.959.989.059.189.18-7.83%1,997,451
Mar 19, 20269.5810.169.419.969.96-0.20%495,775
Mar 18, 202610.6710.759.969.989.98-6.03%628,142
Mar 17, 202610.1510.7710.0110.6210.625.46%810,734
Mar 16, 20269.9810.259.7010.0710.072.86%484,508
Mar 13, 202610.3510.499.629.799.79-3.74%434,631
Mar 12, 202610.4310.729.9610.1710.17-3.14%536,543
Mar 11, 202611.1511.1510.1710.5010.50-2.14%453,036
Mar 10, 202610.8111.2410.3810.7310.731.71%906,961
Mar 9, 202610.0810.719.6910.5510.554.66%736,389
Mar 6, 202610.0210.879.9410.0810.08-1.56%658,713
Mar 5, 20269.9510.489.8010.2410.241.59%443,776
Mar 4, 202610.0210.519.7210.0810.080.20%402,777
Mar 3, 202610.4010.909.7610.0610.06-5.98%516,425
Mar 2, 20269.9611.259.9210.7010.709.18%863,584
Feb 27, 20269.8810.009.439.809.80-3.64%359,049
Feb 26, 20269.9010.239.7010.1710.172.73%275,350
Feb 25, 202610.2210.299.809.909.90-1.69%231,362
Feb 24, 20269.5410.159.3410.0710.074.35%378,153
Feb 23, 20269.249.879.079.659.653.65%385,447
Feb 20, 202610.0510.499.199.319.31-8.81%521,831
Feb 19, 20269.3410.399.2610.2110.219.08%481,466
Feb 18, 20269.159.718.799.369.362.30%248,428
Feb 17, 20269.259.288.569.159.15-0.54%426,836
Feb 13, 20269.209.508.959.209.200.99%169,784
Feb 12, 20269.269.358.949.119.11-1.09%340,952
Feb 11, 20269.689.798.819.219.21-3.36%345,695
Feb 10, 202610.3310.339.509.539.53-5.64%307,230
Feb 9, 20269.5910.229.4510.1010.104.77%363,409
Feb 6, 20268.759.708.639.649.6413.68%439,958
Feb 5, 20269.289.318.358.488.48-11.20%662,014
Feb 4, 202610.0810.109.269.559.55-6.28%500,428
Feb 3, 202610.1110.389.5810.1910.191.39%446,933
Feb 2, 202610.1510.459.8410.0510.05-2.33%382,558