AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
5.35
-0.14 (-2.55%)
At close: Dec 20, 2024, 4:00 PM
5.41
+0.06 (1.12%)
After-hours: Dec 20, 2024, 6:08 PM EST
AirSculpt Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.41 | 5.82 | 5.34 | 5.35 | 5.35 | -2.55% | 337,786 |
| Dec 19, 2024 | 5.87 | 5.97 | 5.35 | 5.49 | 5.49 | -6.15% | 335,139 |
| Dec 18, 2024 | 6.29 | 6.49 | 5.82 | 5.85 | 5.85 | -7.00% | 286,513 |
| Dec 17, 2024 | 6.22 | 6.60 | 6.01 | 6.29 | 6.29 | 5.18% | 294,132 |
| Dec 16, 2024 | 5.65 | 6.17 | 5.62 | 5.98 | 5.98 | 5.28% | 368,800 |
| Dec 13, 2024 | 5.85 | 5.85 | 5.58 | 5.68 | 5.68 | -3.40% | 169,100 |
| Dec 12, 2024 | 6.07 | 6.07 | 5.82 | 5.88 | 5.88 | -4.39% | 221,800 |
| Dec 11, 2024 | 6.61 | 6.64 | 6.12 | 6.15 | 6.15 | -5.67% | 249,800 |
| Dec 10, 2024 | 6.59 | 6.84 | 6.33 | 6.52 | 6.52 | 4.65% | 136,300 |
| Dec 9, 2024 | 6.55 | 7.09 | 6.07 | 6.23 | 6.23 | -3.86% | 253,400 |
| Dec 6, 2024 | 7.10 | 7.19 | 6.45 | 6.48 | 6.48 | -8.35% | 266,617 |
| Dec 5, 2024 | 7.37 | 7.65 | 7.04 | 7.07 | 7.07 | -4.33% | 319,300 |
| Dec 4, 2024 | 7.65 | 7.65 | 7.11 | 7.39 | 7.39 | -1.60% | 184,465 |
| Dec 3, 2024 | 6.91 | 7.51 | 6.79 | 7.51 | 7.51 | 8.53% | 165,435 |
| Dec 2, 2024 | 6.91 | 6.96 | 6.64 | 6.92 | 6.92 | 1.32% | 179,300 |
| Nov 29, 2024 | 6.64 | 6.97 | 6.64 | 6.83 | 6.83 | 2.86% | 72,300 |
| Nov 27, 2024 | 6.75 | 6.87 | 6.34 | 6.64 | 6.64 | 1.22% | 370,400 |
| Nov 26, 2024 | 7.20 | 7.20 | 6.22 | 6.56 | 6.56 | -9.39% | 534,700 |
| Nov 25, 2024 | 7.14 | 7.35 | 7.03 | 7.24 | 7.24 | 3.43% | 111,236 |
| Nov 22, 2024 | 6.84 | 7.09 | 6.61 | 7.00 | 7.00 | 3.24% | 117,500 |
| Nov 21, 2024 | 6.49 | 7.00 | 6.39 | 6.78 | 6.78 | 6.77% | 130,400 |
| Nov 20, 2024 | 6.36 | 6.52 | 6.16 | 6.35 | 6.35 | -0.47% | 126,000 |
| Nov 19, 2024 | 6.01 | 6.48 | 5.91 | 6.38 | 6.38 | 8.50% | 227,314 |
| Nov 18, 2024 | 6.51 | 6.60 | 5.54 | 5.88 | 5.88 | -9.68% | 557,820 |
| Nov 15, 2024 | 6.86 | 6.92 | 6.40 | 6.51 | 6.51 | -6.47% | 354,843 |
| Nov 14, 2024 | 7.59 | 7.70 | 6.90 | 6.96 | 6.96 | -6.07% | 273,200 |
| Nov 13, 2024 | 7.87 | 8.07 | 7.13 | 7.41 | 7.41 | -7.14% | 253,600 |
| Nov 12, 2024 | 8.27 | 8.38 | 7.62 | 7.98 | 7.98 | -4.20% | 219,600 |
| Nov 11, 2024 | 8.88 | 9.20 | 8.24 | 8.33 | 8.33 | -4.03% | 305,233 |
| Nov 8, 2024 | 7.79 | 8.88 | 7.73 | 8.68 | 8.68 | 20.72% | 590,455 |
| Nov 7, 2024 | 7.65 | 7.83 | 7.12 | 7.19 | 7.19 | -6.14% | 117,700 |
| Nov 6, 2024 | 7.00 | 7.81 | 6.99 | 7.66 | 7.66 | 12.81% | 265,163 |
| Nov 5, 2024 | 6.74 | 6.98 | 6.73 | 6.79 | 6.79 | 1.49% | 75,800 |
| Nov 4, 2024 | 6.05 | 7.00 | 6.05 | 6.69 | 6.69 | 14.16% | 261,696 |
| Nov 1, 2024 | 5.76 | 5.94 | 5.74 | 5.86 | 5.86 | 2.99% | 28,932 |
| Oct 31, 2024 | 5.92 | 5.92 | 5.68 | 5.69 | 5.69 | -3.23% | 43,209 |
| Oct 30, 2024 | 6.14 | 6.16 | 5.69 | 5.88 | 5.88 | -4.39% | 189,600 |
| Oct 29, 2024 | 5.62 | 6.19 | 5.49 | 6.15 | 6.15 | 6.22% | 188,012 |
| Oct 28, 2024 | 5.76 | 6.05 | 5.65 | 5.79 | 5.79 | 1.40% | 331,346 |
| Oct 25, 2024 | 5.67 | 5.93 | 5.66 | 5.71 | 5.71 | 1.96% | 47,600 |
| Oct 24, 2024 | 5.38 | 5.85 | 5.35 | 5.60 | 5.60 | 5.26% | 84,600 |
| Oct 23, 2024 | 5.75 | 5.84 | 5.29 | 5.32 | 5.32 | -7.80% | 76,520 |
| Oct 22, 2024 | 5.69 | 5.91 | 5.69 | 5.77 | 5.77 | 1.05% | 40,000 |
| Oct 21, 2024 | 5.85 | 6.11 | 5.68 | 5.71 | 5.71 | -3.71% | 150,000 |
| Oct 18, 2024 | 5.83 | 6.14 | 5.81 | 5.93 | 5.93 | 2.07% | 120,242 |
| Oct 17, 2024 | 5.76 | 6.15 | 5.56 | 5.81 | 5.81 | -0.17% | 242,800 |
| Oct 16, 2024 | 5.80 | 5.92 | 5.72 | 5.82 | 5.82 | 2.28% | 32,434 |
| Oct 15, 2024 | 5.49 | 5.72 | 5.11 | 5.69 | 5.69 | 0.18% | 137,245 |
| Oct 14, 2024 | 5.46 | 6.16 | 5.37 | 5.68 | 5.68 | 5.58% | 190,359 |
| Oct 11, 2024 | 5.30 | 5.39 | 5.18 | 5.38 | 5.38 | 2.09% | 55,300 |
| Oct 10, 2024 | 5.14 | 5.40 | 5.08 | 5.27 | 5.27 | 0.19% | 52,700 |
| Oct 9, 2024 | 5.10 | 5.26 | 4.94 | 5.26 | 5.26 | 2.94% | 111,840 |
| Oct 8, 2024 | 4.71 | 5.55 | 4.67 | 5.11 | 5.11 | 9.66% | 178,231 |
| Oct 7, 2024 | 4.95 | 4.95 | 4.62 | 4.66 | 4.66 | -5.86% | 43,700 |
| Oct 4, 2024 | 4.94 | 5.07 | 4.83 | 4.95 | 4.95 | 3.34% | 58,523 |
| Oct 3, 2024 | 4.86 | 4.95 | 4.60 | 4.79 | 4.79 | -2.84% | 65,800 |
| Oct 2, 2024 | 4.66 | 5.01 | 4.53 | 4.93 | 4.93 | 3.79% | 80,300 |
| Oct 1, 2024 | 5.11 | 5.11 | 4.36 | 4.75 | 4.75 | -6.31% | 342,640 |
| Sep 30, 2024 | 5.46 | 5.49 | 5.05 | 5.07 | 5.07 | -5.76% | 120,931 |
| Sep 27, 2024 | 5.73 | 5.95 | 5.37 | 5.38 | 5.38 | -3.76% | 104,485 |
| Sep 26, 2024 | 5.55 | 5.90 | 5.55 | 5.59 | 5.59 | 3.14% | 106,100 |
| Sep 25, 2024 | 5.88 | 5.98 | 5.39 | 5.42 | 5.42 | -7.35% | 125,152 |
| Sep 24, 2024 | 5.55 | 6.12 | 5.55 | 5.85 | 5.85 | 7.34% | 166,541 |
| Sep 23, 2024 | 5.56 | 6.24 | 5.36 | 5.45 | 5.45 | 2.64% | 399,745 |
| Sep 20, 2024 | 4.76 | 5.62 | 4.61 | 5.31 | 5.31 | 12.26% | 334,514 |
| Sep 19, 2024 | 4.54 | 4.78 | 4.54 | 4.73 | 4.73 | 6.77% | 35,100 |
| Sep 18, 2024 | 4.27 | 4.59 | 4.27 | 4.43 | 4.43 | 2.07% | 93,015 |
| Sep 17, 2024 | 3.91 | 4.38 | 3.87 | 4.34 | 4.34 | 13.32% | 72,119 |
| Sep 16, 2024 | 4.00 | 4.08 | 3.81 | 3.83 | 3.83 | -4.96% | 43,300 |
| Sep 13, 2024 | 3.98 | 4.08 | 3.97 | 4.03 | 4.03 | 2.81% | 21,633 |
| Sep 12, 2024 | 3.76 | 3.96 | 3.73 | 3.92 | 3.92 | 5.38% | 15,627 |
| Sep 11, 2024 | 3.68 | 3.81 | 3.68 | 3.72 | 3.72 | 0.27% | 14,073 |
| Sep 10, 2024 | 3.59 | 3.74 | 3.59 | 3.71 | 3.71 | - | 11,025 |
| Sep 9, 2024 | 3.67 | 3.74 | 3.59 | 3.71 | 3.71 | 3.06% | 16,700 |
| Sep 6, 2024 | 3.71 | 3.77 | 3.60 | 3.60 | 3.60 | -3.49% | 13,424 |
| Sep 5, 2024 | 3.77 | 3.93 | 3.68 | 3.73 | 3.73 | -1.06% | 17,821 |
| Sep 4, 2024 | 3.77 | 3.96 | 3.75 | 3.77 | 3.77 | -1.05% | 23,900 |
| Sep 3, 2024 | 4.11 | 4.11 | 3.76 | 3.81 | 3.81 | -9.07% | 37,600 |
| Aug 30, 2024 | 4.35 | 4.35 | 4.10 | 4.19 | 4.19 | -2.33% | 50,100 |
| Aug 29, 2024 | 4.27 | 4.43 | 4.24 | 4.29 | 4.29 | 2.88% | 30,500 |
| Aug 28, 2024 | 4.64 | 4.64 | 4.17 | 4.17 | 4.17 | -7.74% | 28,493 |
| Aug 27, 2024 | 4.42 | 4.80 | 4.42 | 4.52 | 4.52 | 0.67% | 41,600 |
| Aug 26, 2024 | 4.66 | 4.66 | 4.39 | 4.49 | 4.49 | - | 64,114 |
| Aug 23, 2024 | 4.36 | 4.56 | 4.34 | 4.49 | 4.49 | 3.94% | 52,800 |
| Aug 22, 2024 | 4.20 | 4.36 | 4.18 | 4.32 | 4.32 | 0.93% | 31,221 |
| Aug 21, 2024 | 4.26 | 4.41 | 4.11 | 4.28 | 4.28 | 2.15% | 30,700 |
| Aug 20, 2024 | 4.09 | 4.38 | 4.09 | 4.19 | 4.19 | 1.70% | 60,100 |
| Aug 19, 2024 | 4.03 | 4.18 | 3.97 | 4.12 | 4.12 | 2.74% | 21,500 |
| Aug 16, 2024 | 3.91 | 4.04 | 3.86 | 4.01 | 4.01 | 3.08% | 36,917 |
| Aug 15, 2024 | 3.89 | 3.97 | 3.82 | 3.89 | 3.89 | 3.73% | 59,300 |
| Aug 14, 2024 | 3.69 | 3.82 | 3.63 | 3.75 | 3.75 | 1.63% | 68,429 |
| Aug 13, 2024 | 3.42 | 3.77 | 3.16 | 3.69 | 3.69 | 7.58% | 74,200 |
| Aug 12, 2024 | 4.04 | 4.04 | 3.26 | 3.43 | 3.43 | -13.82% | 88,300 |
| Aug 9, 2024 | 3.20 | 4.16 | 2.92 | 3.98 | 3.98 | 1.02% | 291,500 |
| Aug 8, 2024 | 4.02 | 4.25 | 3.84 | 3.94 | 3.94 | 2.07% | 34,228 |
| Aug 7, 2024 | 4.02 | 4.15 | 3.86 | 3.86 | 3.86 | -3.50% | 15,949 |
| Aug 6, 2024 | 4.21 | 4.21 | 3.99 | 4.00 | 4.00 | -5.21% | 15,500 |
| Aug 5, 2024 | 4.06 | 4.26 | 3.94 | 4.22 | 4.22 | -3.87% | 31,600 |
| Aug 2, 2024 | 4.57 | 4.65 | 4.35 | 4.39 | 4.39 | -8.35% | 33,416 |
| Aug 1, 2024 | 5.01 | 5.11 | 4.57 | 4.79 | 4.79 | -3.62% | 38,245 |