AirSculpt Technologies, Inc. (AIRS)
NASDAQ: AIRS · Real-Time Price · USD
6.35
-0.03 (-0.39%)
Nov 20, 2024, 4:00 PM EST - Market closed
AirSculpt Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.36 | 6.52 | 6.16 | 6.35 | 6.35 | -0.39% | 125,966 |
| Nov 19, 2024 | 6.01 | 6.48 | 5.91 | 6.38 | 6.38 | 8.42% | 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% | 273,168 |
| Nov 13, 2024 | 7.87 | 8.07 | 7.13 | 7.41 | 7.41 | -7.14% | 253,585 |
| Nov 12, 2024 | 8.27 | 8.38 | 7.62 | 7.98 | 7.98 | -4.20% | 219,579 |
| 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% | 117,659 |
| Nov 6, 2024 | 7.00 | 7.81 | 7.00 | 7.66 | 7.66 | 12.81% | 265,163 |
| Nov 5, 2024 | 6.74 | 6.98 | 6.73 | 6.79 | 6.79 | 1.49% | 75,771 |
| 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 | 6.17 | 5.69 | 5.88 | 5.88 | -4.39% | 189,574 |
| 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% | 47,582 |
| Oct 24, 2024 | 5.38 | 5.85 | 5.35 | 5.60 | 5.60 | 5.26% | 84,597 |
| 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% | 39,951 |
| Oct 21, 2024 | 5.85 | 6.11 | 5.68 | 5.71 | 5.71 | -3.71% | 149,991 |
| 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% | 242,798 |
| 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% | 55,274 |
| 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% | 43,665 |
| 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 | 5.02 | 4.53 | 4.93 | 4.93 | 3.79% | 80,251 |
| 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% | 106,060 |
| 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% | 35,051 |
| 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% | 43,294 |
| 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% | 16,684 |
| 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% | 23,879 |
| Sep 3, 2024 | 4.11 | 4.11 | 3.76 | 3.81 | 3.81 | -9.07% | 37,582 |
| Aug 30, 2024 | 4.35 | 4.35 | 4.10 | 4.19 | 4.19 | -2.33% | 50,056 |
| Aug 29, 2024 | 4.27 | 4.44 | 4.24 | 4.29 | 4.29 | 2.88% | 30,478 |
| 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% | 41,568 |
| 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% | 52,782 |
| 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% | 30,658 |
| Aug 20, 2024 | 4.09 | 4.38 | 4.09 | 4.19 | 4.19 | 1.70% | 60,056 |
| Aug 19, 2024 | 4.03 | 4.18 | 3.97 | 4.12 | 4.12 | 2.74% | 21,453 |
| 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% | 59,283 |
| Aug 14, 2024 | 3.69 | 3.82 | 3.63 | 3.75 | 3.75 | 1.63% | 68,429 |
| Aug 13, 2024 | 3.42 | 3.78 | 3.16 | 3.69 | 3.69 | 7.58% | 74,164 |
| Aug 12, 2024 | 4.04 | 4.04 | 3.26 | 3.43 | 3.43 | -13.82% | 88,270 |
| Aug 9, 2024 | 3.20 | 4.16 | 2.92 | 3.98 | 3.98 | 1.02% | 291,462 |
| 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% | 15,493 |
| Aug 5, 2024 | 4.06 | 4.26 | 3.94 | 4.22 | 4.22 | -3.87% | 31,584 |
| 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 |
| Jul 31, 2024 | 4.83 | 4.98 | 4.70 | 4.97 | 4.97 | 5.52% | 39,681 |
| Jul 30, 2024 | 4.68 | 4.82 | 4.64 | 4.71 | 4.71 | 0.86% | 21,907 |
| Jul 29, 2024 | 4.76 | 4.87 | 4.66 | 4.67 | 4.67 | -1.68% | 26,197 |
| Jul 26, 2024 | 4.77 | 4.77 | 4.67 | 4.75 | 4.75 | 1.28% | 50,486 |
| Jul 25, 2024 | 4.58 | 4.75 | 4.58 | 4.69 | 4.69 | 3.08% | 38,203 |
| Jul 24, 2024 | 4.63 | 4.75 | 4.49 | 4.55 | 4.55 | -2.57% | 35,418 |
| Jul 23, 2024 | 4.73 | 4.80 | 4.61 | 4.67 | 4.67 | -1.48% | 44,186 |
| Jul 22, 2024 | 4.47 | 4.80 | 4.19 | 4.74 | 4.74 | 7.00% | 72,988 |
| Jul 19, 2024 | 4.62 | 4.66 | 4.40 | 4.43 | 4.43 | -3.28% | 22,038 |
| Jul 18, 2024 | 4.74 | 4.82 | 4.47 | 4.58 | 4.58 | -3.38% | 36,077 |
| Jul 17, 2024 | 4.65 | 4.90 | 4.49 | 4.74 | 4.74 | 1.72% | 57,783 |
| Jul 16, 2024 | 4.73 | 4.90 | 4.66 | 4.66 | 4.66 | - | 83,338 |
| Jul 15, 2024 | 4.68 | 4.72 | 4.44 | 4.66 | 4.66 | 1.30% | 38,918 |
| Jul 12, 2024 | 4.40 | 4.65 | 4.40 | 4.60 | 4.60 | 3.84% | 26,758 |
| Jul 11, 2024 | 3.85 | 4.43 | 3.85 | 4.43 | 4.43 | 11.59% | 60,516 |
| Jul 10, 2024 | 3.98 | 4.15 | 3.82 | 3.97 | 3.97 | -0.50% | 29,728 |
| Jul 9, 2024 | 4.03 | 4.12 | 3.89 | 3.99 | 3.99 | -1.97% | 32,896 |
| Jul 8, 2024 | 3.95 | 4.11 | 3.95 | 4.07 | 4.07 | 3.56% | 12,968 |
| Jul 5, 2024 | 3.96 | 3.99 | 3.83 | 3.93 | 3.93 | -0.76% | 55,393 |
| Jul 3, 2024 | 3.92 | 4.13 | 3.92 | 3.96 | 3.96 | 0.51% | 17,899 |
| Jul 2, 2024 | 3.96 | 4.19 | 3.87 | 3.94 | 3.94 | -1.01% | 67,960 |