AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
6.88
-0.45 (-6.14%)
Sep 9, 2026, 4:00 PM EDT - Market closed
AIRO Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 7.05 | 7.62 | 7.01 | 7.14 | 7.14 | -0.14% | 260,874 |
| Jul 22, 2026 | 7.10 | 7.62 | 7.05 | 7.15 | 7.15 | 0.99% | 531,010 |
| Jul 21, 2026 | 6.78 | 7.18 | 6.61 | 7.08 | 7.08 | 4.42% | 582,729 |
| Jul 20, 2026 | 6.55 | 6.84 | 6.36 | 6.78 | 6.78 | 3.83% | 271,643 |
| Jul 17, 2026 | 6.26 | 6.69 | 6.24 | 6.53 | 6.53 | 0.62% | 281,515 |
| Jul 16, 2026 | 6.64 | 6.64 | 6.24 | 6.49 | 6.49 | -3.71% | 342,397 |
| Jul 15, 2026 | 6.90 | 7.13 | 6.55 | 6.74 | 6.74 | -1.89% | 377,960 |
| Jul 14, 2026 | 6.46 | 7.02 | 6.42 | 6.87 | 6.87 | 13.55% | 801,276 |
| Jul 13, 2026 | 6.20 | 6.28 | 5.99 | 6.05 | 6.05 | -3.66% | 463,834 |
| Jul 10, 2026 | 6.65 | 6.71 | 6.27 | 6.28 | 6.28 | -4.99% | 320,762 |
| Jul 9, 2026 | 6.69 | 6.90 | 6.53 | 6.61 | 6.61 | - | 375,708 |
| Jul 8, 2026 | 6.86 | 6.97 | 6.58 | 6.61 | 6.61 | -3.64% | 369,782 |
| Jul 7, 2026 | 7.60 | 7.60 | 6.86 | 6.86 | 6.86 | -9.86% | 335,283 |
| Jul 6, 2026 | 7.76 | 7.95 | 7.50 | 7.61 | 7.61 | 0.13% | 334,505 |
| Jul 2, 2026 | 7.78 | 8.38 | 7.53 | 7.60 | 7.60 | -0.65% | 390,023 |
| Jul 1, 2026 | 7.28 | 8.24 | 7.28 | 7.65 | 7.65 | 3.52% | 637,727 |
| Jun 30, 2026 | 7.07 | 7.52 | 7.07 | 7.39 | 7.39 | 7.73% | 477,978 |