AIRO Group Inc. Common S... (AIRO)
NASDAQ: AIRO
· Real-Time Price · USD
22.96
-1.11 (-4.61%)
At close: Aug 19, 2025, 3:59 PM
22.43
-2.31%
After-hours: Aug 19, 2025, 07:56 PM EDT
AIRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 23.97 | 24.23 | 21.94 | 22.92 | 22.92 | -4.78% | 995,209 |
| 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 |
| Aug 13, 2025 | 20.89 | 21.77 | 20.45 | 21.74 | 21.74 | 3.92% | 572,641 |
| Aug 12, 2025 | 20.41 | 21.22 | 20.34 | 20.92 | 20.92 | 2.55% | 357,990 |
| Aug 11, 2025 | 20.49 | 20.74 | 19.85 | 20.40 | 20.40 | -0.44% | 492,400 |
| Aug 8, 2025 | 20.83 | 21.43 | 20.00 | 20.49 | 20.49 | -1.30% | 440,509 |
| Aug 7, 2025 | 20.98 | 21.24 | 20.07 | 20.76 | 20.76 | 0.58% | 369,300 |
| Aug 6, 2025 | 21.88 | 21.95 | 19.90 | 20.64 | 20.64 | -5.93% | 516,100 |
| Aug 5, 2025 | 22.80 | 22.80 | 21.66 | 21.94 | 21.94 | -3.86% | 517,000 |
| Aug 4, 2025 | 20.20 | 22.96 | 20.03 | 22.82 | 22.82 | 13.42% | 895,400 |
| Aug 1, 2025 | 20.59 | 20.59 | 19.14 | 20.12 | 20.12 | -5.18% | 713,700 |
| Jul 31, 2025 | 21.00 | 21.49 | 20.71 | 21.22 | 21.22 | 0.47% | 573,149 |
| Jul 30, 2025 | 21.00 | 21.61 | 20.28 | 21.12 | 21.12 | 0.72% | 416,000 |
| Jul 29, 2025 | 21.77 | 21.95 | 20.78 | 20.97 | 20.97 | -4.07% | 558,946 |
| Jul 28, 2025 | 23.00 | 23.01 | 21.77 | 21.86 | 21.86 | -4.62% | 643,100 |
| Jul 25, 2025 | 23.65 | 24.35 | 22.80 | 22.92 | 22.92 | -2.34% | 580,500 |
| Jul 24, 2025 | 23.11 | 23.91 | 22.80 | 23.47 | 23.47 | 1.60% | 573,746 |
| Jul 23, 2025 | 24.01 | 24.01 | 22.82 | 23.10 | 23.10 | -3.10% | 690,849 |