AirSculpt Technologies In... (AIRS)
5.10
-0.19 (-3.59%)
At close: Jan 22, 2025, 3:59 PM
5.07
-0.59%
After-hours Jan 22, 2025, 04:00 PM EST
AIRS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.40 | 5.40 | 4.82 | 5.29 | -0.04 | -0.75% | 335,057 |
| Jan 17, 2025 | 4.91 | 5.35 | 4.85 | 5.33 | 0.40 | 8.11% | 208,100 |
| Jan 16, 2025 | 5.01 | 5.07 | 4.83 | 4.93 | -0.07 | -1.40% | 104,939 |
| Jan 15, 2025 | 5.09 | 5.14 | 4.66 | 5.00 | 0.08 | 1.63% | 180,600 |
| Jan 14, 2025 | 4.79 | 4.99 | 4.45 | 4.92 | 0.13 | 2.71% | 263,100 |
| Jan 13, 2025 | 4.05 | 5.06 | 3.83 | 4.79 | -1.19 | -19.90% | 939,842 |
| Jan 10, 2025 | 5.94 | 6.16 | 5.91 | 5.98 | -0.05 | -0.83% | 182,000 |
| Jan 8, 2025 | 6.27 | 6.27 | 5.79 | 6.03 | -0.02 | -0.33% | 145,300 |
| Jan 7, 2025 | 6.00 | 6.22 | 5.95 | 6.05 | 0.07 | 1.17% | 175,673 |
| Jan 6, 2025 | 5.76 | 6.26 | 5.76 | 5.98 | 0.13 | 2.22% | 341,717 |
| Jan 3, 2025 | 5.57 | 6.02 | 5.45 | 5.85 | 0.43 | 7.93% | 275,233 |
| Jan 2, 2025 | 5.23 | 5.60 | 5.23 | 5.42 | 0.23 | 4.43% | 305,403 |
| Dec 31, 2024 | 5.60 | 5.61 | 5.15 | 5.19 | -0.31 | -5.64% | 487,640 |
| Dec 30, 2024 | 5.58 | 5.58 | 5.04 | 5.50 | -0.08 | -1.43% | 341,926 |
| Dec 27, 2024 | 5.59 | 5.68 | 5.18 | 5.58 | -0.06 | -1.06% | 133,900 |
| Dec 26, 2024 | 5.42 | 5.65 | 5.37 | 5.64 | 0.20 | 3.68% | 313,869 |
| Dec 24, 2024 | 5.41 | 5.67 | 5.22 | 5.44 | 0.03 | 0.55% | 216,000 |
| Dec 23, 2024 | 5.55 | 5.59 | 5.33 | 5.41 | 0.06 | 1.12% | 159,400 |
| Dec 20, 2024 | 5.41 | 5.82 | 5.34 | 5.35 | -0.14 | -2.55% | 338,190 |
| Dec 19, 2024 | 5.87 | 5.97 | 5.35 | 5.49 | -0.36 | -6.15% | 335,139 |
| Dec 18, 2024 | 6.29 | 6.49 | 5.82 | 5.85 | -0.44 | -7.00% | 286,513 |
| Dec 17, 2024 | 6.22 | 6.60 | 6.01 | 6.29 | 0.31 | 5.18% | 294,132 |
| Dec 16, 2024 | 5.65 | 6.17 | 5.62 | 5.98 | 0.30 | 5.28% | 368,800 |
| Dec 13, 2024 | 5.85 | 5.85 | 5.58 | 5.68 | -0.20 | -3.40% | 169,100 |
| Dec 12, 2024 | 6.07 | 6.07 | 5.82 | 5.88 | -0.27 | -4.39% | 221,800 |
| Dec 11, 2024 | 6.61 | 6.64 | 6.12 | 6.15 | -0.37 | -5.67% | 249,800 |
| Dec 10, 2024 | 6.59 | 6.84 | 6.33 | 6.52 | 0.29 | 4.65% | 136,300 |
| Dec 9, 2024 | 6.55 | 7.09 | 6.07 | 6.23 | -0.25 | -3.86% | 253,400 |
| Dec 6, 2024 | 7.10 | 7.19 | 6.45 | 6.48 | -0.59 | -8.35% | 266,617 |
| Dec 5, 2024 | 7.37 | 7.65 | 7.04 | 7.07 | -0.32 | -4.33% | 319,300 |
| Dec 4, 2024 | 7.65 | 7.65 | 7.11 | 7.39 | -0.12 | -1.60% | 184,465 |
| Dec 3, 2024 | 6.91 | 7.51 | 6.79 | 7.51 | 0.59 | 8.53% | 165,435 |
| Dec 2, 2024 | 6.91 | 6.96 | 6.64 | 6.92 | 0.09 | 1.32% | 179,300 |
| Nov 29, 2024 | 6.64 | 6.97 | 6.64 | 6.83 | 0.19 | 2.86% | 72,300 |
| Nov 27, 2024 | 6.75 | 6.87 | 6.34 | 6.64 | 0.08 | 1.22% | 370,400 |
| Nov 26, 2024 | 7.20 | 7.20 | 6.22 | 6.56 | -0.68 | -9.39% | 534,700 |
| Nov 25, 2024 | 7.14 | 7.35 | 7.03 | 7.24 | 0.24 | 3.43% | 111,236 |
| Nov 22, 2024 | 6.84 | 7.09 | 6.61 | 7.00 | 0.22 | 3.24% | 117,500 |
| Nov 21, 2024 | 6.49 | 7.00 | 6.39 | 6.78 | 0.43 | 6.77% | 130,400 |
| Nov 20, 2024 | 6.36 | 6.52 | 6.16 | 6.35 | -0.03 | -0.47% | 126,000 |
| Nov 19, 2024 | 6.01 | 6.48 | 5.91 | 6.38 | 0.50 | 8.50% | 227,314 |
| Nov 18, 2024 | 6.51 | 6.60 | 5.54 | 5.88 | -0.63 | -9.68% | 557,820 |
| Nov 15, 2024 | 6.86 | 6.92 | 6.40 | 6.51 | -0.45 | -6.47% | 354,843 |
| Nov 14, 2024 | 7.59 | 7.70 | 6.90 | 6.96 | -0.45 | -6.07% | 273,200 |
| Nov 13, 2024 | 7.87 | 8.07 | 7.13 | 7.41 | -0.57 | -7.14% | 253,600 |
| Nov 12, 2024 | 8.27 | 8.38 | 7.62 | 7.98 | -0.35 | -4.20% | 219,600 |
| Nov 11, 2024 | 8.88 | 9.20 | 8.24 | 8.33 | -0.35 | -4.03% | 305,233 |
| Nov 8, 2024 | 7.79 | 8.88 | 7.73 | 8.68 | 1.49 | 20.72% | 590,455 |
| Nov 7, 2024 | 7.65 | 7.83 | 7.12 | 7.19 | -0.47 | -6.14% | 117,700 |
| Nov 6, 2024 | 7.00 | 7.81 | 6.99 | 7.66 | 0.87 | 12.81% | 265,163 |