AIRO Group Inc. Common S... (AIRO)
NASDAQ: AIRO
· Real-Time Price · USD
19.41
-0.37 (-1.87%)
At close: Oct 03, 2025, 3:59 PM
19.51
0.52%
After-hours: Oct 03, 2025, 06:29 PM EDT
AIRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 19.52 | 20.00 | 19.41 | 19.78 | 19.78 | 1.28% | 768,510 |
| Oct 1, 2025 | 18.93 | 19.86 | 18.78 | 19.53 | 19.53 | 1.72% | 971,024 |
| Sep 30, 2025 | 18.91 | 19.26 | 18.51 | 19.20 | 19.20 | 0.95% | 731,600 |
| Sep 29, 2025 | 19.45 | 19.80 | 19.01 | 19.02 | 19.02 | -0.31% | 861,400 |
| Sep 26, 2025 | 18.94 | 19.18 | 18.52 | 19.08 | 19.08 | 0.95% | 718,782 |
| Sep 25, 2025 | 18.88 | 19.39 | 18.54 | 18.90 | 18.90 | -2.22% | 952,708 |
| Sep 24, 2025 | 20.00 | 20.85 | 19.27 | 19.33 | 19.33 | -1.68% | 1,491,840 |
| Sep 23, 2025 | 20.25 | 20.39 | 19.62 | 19.66 | 19.66 | -2.43% | 998,800 |
| Sep 22, 2025 | 19.53 | 20.37 | 19.29 | 20.15 | 20.15 | 3.17% | 1,001,400 |
| Sep 19, 2025 | 20.07 | 20.41 | 19.48 | 19.53 | 19.53 | -1.81% | 1,910,100 |
| Sep 18, 2025 | 19.35 | 20.16 | 19.34 | 19.89 | 19.89 | 4.08% | 594,900 |
| Sep 17, 2025 | 19.50 | 19.87 | 18.98 | 19.11 | 19.11 | -3.63% | 1,090,600 |
| Sep 16, 2025 | 20.28 | 20.30 | 19.72 | 19.83 | 19.83 | -1.83% | 446,338 |
| Sep 15, 2025 | 20.00 | 20.35 | 19.63 | 20.20 | 20.20 | 0.30% | 713,200 |
| Sep 12, 2025 | 20.00 | 20.49 | 19.64 | 20.14 | 20.14 | 1.41% | 868,900 |
| Sep 11, 2025 | 20.00 | 20.30 | 18.99 | 19.86 | 19.86 | 2.27% | 3,133,035 |
| Sep 10, 2025 | 19.55 | 20.57 | 18.85 | 19.42 | 19.42 | 1.41% | 1,150,900 |
| Sep 9, 2025 | 18.20 | 19.36 | 18.12 | 19.15 | 19.15 | -6.59% | 1,797,149 |
| Sep 8, 2025 | 21.00 | 21.45 | 20.41 | 20.50 | 20.50 | -2.10% | 764,800 |
| Sep 5, 2025 | 21.08 | 21.27 | 20.45 | 20.94 | 20.94 | 0.67% | 514,302 |
Page 1 of 4