AIRO Group Inc. Common S... (AIRO)
NASDAQ: AIRO
· Real-Time Price · USD
20.16
0.30 (1.51%)
At close: Sep 12, 2025, 3:59 PM
20.04
-0.60%
After-hours: Sep 12, 2025, 05:19 PM EDT
AIRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.00 | 20.30 | 18.99 | 19.86 | 19.86 | 2.27% | 3,127,275 |
| 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 |
| Sep 4, 2025 | 20.35 | 20.82 | 19.98 | 20.80 | 20.80 | 1.86% | 639,032 |
| Sep 3, 2025 | 21.75 | 21.75 | 19.90 | 20.42 | 20.42 | -0.63% | 1,056,600 |
| Sep 2, 2025 | 22.39 | 22.50 | 19.85 | 20.55 | 20.55 | -12.74% | 2,327,900 |
| Aug 29, 2025 | 25.72 | 25.90 | 23.52 | 23.55 | 23.55 | -8.69% | 1,025,816 |
| Aug 28, 2025 | 23.99 | 25.90 | 23.94 | 25.79 | 25.79 | 7.06% | 1,589,800 |
| Aug 27, 2025 | 23.65 | 24.24 | 23.48 | 24.09 | 24.09 | 2.38% | 482,146 |
| Aug 26, 2025 | 23.30 | 24.39 | 22.85 | 23.53 | 23.53 | 1.25% | 503,900 |
| Aug 25, 2025 | 24.10 | 24.58 | 23.16 | 23.24 | 23.24 | -4.91% | 511,700 |
| Aug 22, 2025 | 22.94 | 24.96 | 22.25 | 24.44 | 24.44 | 4.94% | 1,162,500 |
| Aug 21, 2025 | 21.94 | 24.14 | 21.51 | 23.29 | 23.29 | 5.67% | 984,304 |
| Aug 20, 2025 | 22.41 | 22.74 | 20.88 | 22.04 | 22.04 | -3.84% | 666,600 |
| Aug 19, 2025 | 23.97 | 24.23 | 21.94 | 22.92 | 22.92 | -4.78% | 999,423 |
| Aug 18, 2025 | 22.19 | 24.21 | 22.04 | 24.07 | 24.07 | 8.86% | 1,050,524 |
| Aug 15, 2025 | 23.19 | 23.50 | 21.50 | 22.11 | 22.11 | -3.62% | 881,811 |
| Aug 14, 2025 | 24.00 | 24.00 | 21.34 | 22.94 | 22.94 | 5.52% | 2,130,802 |