Airport City Ltd. (TLV:ARPT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,836.00
-64.00 (-1.08%)
Mar 9, 2026, 5:24 PM IDT
Airport City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,776.00 | 5,844.00 | 5,770.00 | 5,822.00 | - | -1.32% | 15,813 |
| Mar 6, 2026 | 5,920.00 | 5,969.00 | 5,840.00 | 5,900.00 | 5,900.00 | -0.34% | 40,153 |
| Mar 5, 2026 | 5,820.00 | 5,953.00 | 5,742.00 | 5,920.00 | 5,920.00 | 1.72% | 180,662 |
| Mar 4, 2026 | 5,900.00 | 5,952.00 | 5,770.00 | 5,820.00 | 5,820.00 | -0.60% | 88,608 |
| Mar 2, 2026 | 5,547.00 | 5,855.00 | 5,547.00 | 5,855.00 | 5,855.00 | 6.45% | 204,031 |
| Feb 27, 2026 | 5,502.00 | 5,610.00 | 5,453.00 | 5,500.00 | 5,500.00 | -0.58% | 188,885 |
| Feb 26, 2026 | 5,612.00 | 5,650.00 | 5,500.00 | 5,532.00 | 5,532.00 | -0.97% | 127,341 |
| Feb 25, 2026 | 5,774.00 | 5,774.00 | 5,527.00 | 5,586.00 | 5,586.00 | -0.46% | 155,448 |
| Feb 24, 2026 | 5,815.00 | 6,000.00 | 5,500.00 | 5,612.00 | 5,612.00 | -3.49% | 152,609 |
| Feb 23, 2026 | 5,900.00 | 5,963.00 | 5,783.00 | 5,815.00 | 5,815.00 | -2.12% | 120,724 |
| Feb 20, 2026 | 5,997.00 | 5,997.00 | 5,862.00 | 5,941.00 | 5,941.00 | 0.97% | 81,911 |
| Feb 19, 2026 | 5,930.00 | 6,021.00 | 5,729.00 | 5,884.00 | 5,884.00 | -1.18% | 350,331 |
| Feb 18, 2026 | 6,009.00 | 6,021.00 | 5,912.00 | 5,954.00 | 5,954.00 | -0.47% | 155,412 |
| Feb 17, 2026 | 6,000.00 | 6,051.00 | 5,924.00 | 5,982.00 | 5,982.00 | -0.30% | 151,288 |
| Feb 16, 2026 | 5,981.00 | 6,036.00 | 5,885.00 | 6,000.00 | 6,000.00 | 2.70% | 243,328 |
| Feb 13, 2026 | 5,869.00 | 5,894.00 | 5,810.00 | 5,842.00 | 5,842.00 | -0.95% | 42,262 |
| Feb 12, 2026 | 5,811.00 | 5,946.00 | 5,780.00 | 5,898.00 | 5,898.00 | 1.50% | 136,621 |
| Feb 11, 2026 | 5,801.00 | 5,892.00 | 5,801.00 | 5,811.00 | 5,811.00 | -0.65% | 79,593 |
| Feb 10, 2026 | 5,812.00 | 5,878.00 | 5,759.00 | 5,849.00 | 5,849.00 | 0.64% | 94,947 |
| Feb 9, 2026 | 6,059.00 | 6,059.00 | 5,785.00 | 5,812.00 | 5,812.00 | -1.31% | 132,259 |
| Feb 6, 2026 | 5,891.00 | 5,939.00 | 5,798.00 | 5,889.00 | 5,889.00 | -0.03% | 870,359 |
| Feb 5, 2026 | 5,891.00 | 6,000.00 | 5,861.00 | 5,891.00 | 5,891.00 | -0.15% | 2,213,355 |
| Feb 4, 2026 | 5,928.00 | 5,961.00 | 5,836.00 | 5,900.00 | 5,900.00 | -0.47% | 114,349 |
| Feb 3, 2026 | 5,885.00 | 5,968.00 | 5,839.00 | 5,928.00 | 5,928.00 | 0.73% | 178,692 |
| Feb 2, 2026 | 5,732.00 | 5,889.00 | 5,702.00 | 5,885.00 | 5,885.00 | 1.62% | 106,297 |
| Jan 30, 2026 | 5,840.00 | 5,951.00 | 5,756.00 | 5,791.00 | 5,791.00 | -0.84% | 107,936 |
| Jan 29, 2026 | 5,914.00 | 5,944.00 | 5,800.00 | 5,840.00 | 5,840.00 | -1.25% | 147,455 |
| Jan 28, 2026 | 5,972.00 | 6,059.00 | 5,885.00 | 5,914.00 | 5,914.00 | -0.97% | 192,289 |
| Jan 27, 2026 | 5,967.00 | 5,997.00 | 5,889.00 | 5,972.00 | 5,972.00 | 0.08% | 145,461 |
| Jan 26, 2026 | 5,976.00 | 6,208.00 | 5,932.00 | 5,967.00 | 5,967.00 | -0.15% | 98,888 |
| Jan 23, 2026 | 6,006.00 | 6,022.00 | 5,801.00 | 5,976.00 | 5,976.00 | -0.13% | 97,920 |
| Jan 22, 2026 | 6,000.00 | 6,053.00 | 5,936.00 | 5,984.00 | 5,984.00 | 0.49% | 106,826 |
| Jan 21, 2026 | 6,092.00 | 6,100.00 | 5,900.00 | 5,955.00 | 5,955.00 | -1.75% | 160,138 |
| Jan 20, 2026 | 6,116.00 | 6,155.00 | 5,940.00 | 6,061.00 | 6,061.00 | -0.90% | 2,033,989 |
| Jan 19, 2026 | 6,285.00 | 6,334.00 | 6,072.00 | 6,116.00 | 6,116.00 | -2.69% | 599,530 |
| Jan 16, 2026 | 6,332.00 | 6,441.00 | 6,272.00 | 6,285.00 | 6,285.00 | -0.74% | 84,166 |
| Jan 15, 2026 | 6,426.00 | 6,450.00 | 6,280.00 | 6,332.00 | 6,332.00 | -1.46% | 167,424 |
| Jan 14, 2026 | 6,440.00 | 6,499.00 | 6,320.00 | 6,426.00 | 6,426.00 | -0.22% | 135,081 |
| Jan 13, 2026 | 6,467.00 | 6,508.00 | 6,381.00 | 6,440.00 | 6,440.00 | -0.42% | 243,902 |
| Jan 12, 2026 | 6,567.00 | 6,567.00 | 6,406.00 | 6,467.00 | 6,467.00 | -1.52% | 140,235 |
| Jan 9, 2026 | 6,438.00 | 6,699.00 | 6,438.00 | 6,567.00 | 6,567.00 | 0.88% | 40,823 |
| Jan 8, 2026 | 6,560.00 | 6,585.00 | 6,404.00 | 6,510.00 | 6,510.00 | -0.76% | 75,567 |
| Jan 7, 2026 | 6,590.00 | 6,600.00 | 6,517.00 | 6,560.00 | 6,560.00 | -0.46% | 166,223 |
| Jan 6, 2026 | 6,588.00 | 6,648.00 | 6,455.00 | 6,590.00 | 6,590.00 | -0.15% | 233,351 |
| Jan 5, 2026 | 6,458.00 | 6,660.00 | 6,381.00 | 6,600.00 | 6,600.00 | 3.61% | 219,135 |
| Jan 1, 2026 | 6,231.00 | 6,471.00 | 6,231.00 | 6,370.00 | 6,370.00 | 2.23% | 86,232 |
| Dec 31, 2025 | 6,395.00 | 6,410.00 | 6,231.00 | 6,231.00 | 6,231.00 | -2.56% | 513,611 |
| Dec 30, 2025 | 6,346.00 | 6,464.00 | 6,303.00 | 6,395.00 | 6,395.00 | 0.77% | 293,073 |
| Dec 29, 2025 | 6,429.00 | 6,429.00 | 6,299.00 | 6,346.00 | 6,346.00 | -1.29% | 154,039 |
| Dec 28, 2025 | 6,251.00 | 6,438.00 | 6,185.00 | 6,429.00 | 6,429.00 | 1.76% | 55,470 |
| Dec 25, 2025 | 6,414.00 | 6,482.00 | 6,275.00 | 6,318.00 | 6,318.00 | -2.53% | 106,009 |
| Dec 24, 2025 | 6,504.00 | 6,610.00 | 6,453.00 | 6,482.00 | 6,482.00 | -0.34% | 123,563 |
| Dec 23, 2025 | 6,540.00 | 6,562.00 | 6,470.00 | 6,504.00 | 6,504.00 | -0.55% | 99,780 |
| Dec 22, 2025 | 6,470.00 | 6,545.00 | 6,470.00 | 6,540.00 | 6,540.00 | 0.21% | 61,505 |
| Dec 21, 2025 | 6,539.00 | 6,564.00 | 6,504.00 | 6,526.00 | 6,526.00 | -0.20% | 29,121 |
| Dec 18, 2025 | 6,468.00 | 6,549.00 | 6,400.00 | 6,539.00 | 6,539.00 | 1.10% | 125,672 |
| Dec 17, 2025 | 6,490.00 | 6,543.00 | 6,433.00 | 6,468.00 | 6,468.00 | -0.34% | 245,431 |
| Dec 16, 2025 | 6,370.00 | 6,499.00 | 6,351.00 | 6,490.00 | 6,490.00 | 2.33% | 174,617 |
| Dec 15, 2025 | 6,474.00 | 6,490.00 | 6,269.00 | 6,342.00 | 6,342.00 | -2.04% | 101,984 |
| Dec 14, 2025 | 6,400.00 | 6,474.00 | 6,368.00 | 6,474.00 | 6,474.00 | 0.65% | 34,415 |
| Dec 11, 2025 | 6,303.00 | 6,484.00 | 6,303.00 | 6,432.00 | 6,432.00 | 1.98% | 152,983 |
| Dec 10, 2025 | 6,300.00 | 6,327.00 | 6,236.00 | 6,307.00 | 6,307.00 | 0.11% | 85,395 |
| Dec 9, 2025 | 6,198.00 | 6,346.00 | 6,175.00 | 6,300.00 | 6,300.00 | 1.65% | 232,190 |
| Dec 8, 2025 | 6,150.00 | 6,220.00 | 6,140.00 | 6,198.00 | 6,198.00 | -0.14% | 623,394 |
| Dec 7, 2025 | 6,199.00 | 6,285.00 | 6,158.00 | 6,207.00 | 6,207.00 | 0.13% | 56,768 |
| Dec 4, 2025 | 6,147.00 | 6,205.00 | 6,071.00 | 6,199.00 | 6,199.00 | 0.85% | 435,573 |
| Dec 3, 2025 | 6,221.00 | 6,282.00 | 6,141.00 | 6,147.00 | 6,147.00 | -1.19% | 583,604 |
| Dec 2, 2025 | 6,132.00 | 6,221.00 | 6,058.00 | 6,221.00 | 6,221.00 | 1.45% | 1,752,589 |
| Dec 1, 2025 | 6,169.00 | 6,199.00 | 6,072.00 | 6,132.00 | 6,132.00 | -0.60% | 76,096 |
| Nov 30, 2025 | 6,111.00 | 6,237.00 | 6,082.00 | 6,169.00 | 6,169.00 | 0.95% | 70,253 |
| Nov 27, 2025 | 6,043.00 | 6,122.00 | 5,950.00 | 6,111.00 | 6,111.00 | 1.44% | 89,011 |
| Nov 26, 2025 | 5,980.00 | 6,077.00 | 5,943.00 | 6,024.00 | 6,024.00 | 0.52% | 74,447 |
| Nov 25, 2025 | 6,033.00 | 6,063.00 | 5,938.00 | 5,993.00 | 5,993.00 | -0.66% | 59,696 |
| Nov 24, 2025 | 5,890.00 | 6,101.00 | 5,867.00 | 6,033.00 | 6,033.00 | 2.34% | 167,672 |
| Nov 23, 2025 | 6,014.00 | 6,046.00 | 5,850.00 | 5,895.00 | 5,895.00 | -2.45% | 58,100 |
| Nov 20, 2025 | 6,142.00 | 6,210.00 | 5,966.00 | 6,043.00 | 6,043.00 | -1.19% | 89,537 |
| Nov 19, 2025 | 6,221.00 | 6,275.00 | 6,044.00 | 6,116.00 | 6,116.00 | -1.69% | 102,232 |
| Nov 18, 2025 | 6,245.00 | 6,270.00 | 6,135.00 | 6,221.00 | 6,221.00 | -0.78% | 57,671 |
| Nov 17, 2025 | 6,495.00 | 6,495.00 | 6,228.00 | 6,270.00 | 6,270.00 | -3.46% | 113,380 |
| Nov 16, 2025 | 6,401.00 | 6,495.00 | 6,370.00 | 6,495.00 | 6,495.00 | 1.23% | 23,910 |
| Nov 13, 2025 | 6,342.00 | 6,425.00 | 6,309.00 | 6,416.00 | 6,416.00 | 1.17% | 63,796 |
| Nov 12, 2025 | 6,252.00 | 6,342.00 | 6,217.00 | 6,342.00 | 6,342.00 | 1.44% | 132,835 |
| Nov 11, 2025 | 6,281.00 | 6,315.00 | 6,159.00 | 6,252.00 | 6,252.00 | -0.46% | 106,485 |
| Nov 10, 2025 | 6,339.00 | 6,339.00 | 6,200.00 | 6,281.00 | 6,281.00 | 0.38% | 64,576 |
| Nov 9, 2025 | 6,371.00 | 6,583.00 | 6,255.00 | 6,257.00 | 6,257.00 | -1.79% | 37,218 |
| Nov 6, 2025 | 6,458.00 | 6,512.00 | 6,309.00 | 6,371.00 | 6,371.00 | -1.35% | 234,423 |
| Nov 5, 2025 | 6,448.00 | 6,510.00 | 6,383.00 | 6,458.00 | 6,458.00 | 0.16% | 61,989 |
| Nov 4, 2025 | 6,511.00 | 6,511.00 | 6,383.00 | 6,448.00 | 6,448.00 | -0.97% | 61,134 |
| Nov 3, 2025 | 6,550.00 | 6,587.00 | 6,501.00 | 6,511.00 | 6,511.00 | -0.60% | 77,503 |
| Nov 2, 2025 | 6,448.00 | 6,584.00 | 6,426.00 | 6,550.00 | 6,550.00 | 1.58% | 38,474 |
| Oct 30, 2025 | 6,480.00 | 6,505.00 | 6,420.00 | 6,448.00 | 6,448.00 | -0.36% | 88,786 |
| Oct 29, 2025 | 6,450.00 | 6,538.00 | 6,425.00 | 6,471.00 | 6,471.00 | 0.33% | 105,429 |
| Oct 28, 2025 | 6,470.00 | 6,520.00 | 6,316.00 | 6,450.00 | 6,450.00 | -0.31% | 64,809 |
| Oct 27, 2025 | 6,520.00 | 6,540.00 | 6,428.00 | 6,470.00 | 6,470.00 | -1.07% | 109,636 |
| Oct 26, 2025 | 6,445.00 | 6,543.00 | 6,412.00 | 6,540.00 | 6,540.00 | 1.98% | 40,620 |
| Oct 23, 2025 | 6,246.00 | 6,440.00 | 6,226.00 | 6,413.00 | 6,413.00 | 2.67% | 92,690 |
| Oct 22, 2025 | 6,254.00 | 6,340.00 | 6,194.00 | 6,246.00 | 6,246.00 | -0.13% | 61,147 |
| Oct 21, 2025 | 6,331.00 | 6,355.00 | 6,200.00 | 6,254.00 | 6,254.00 | -1.22% | 68,961 |
| Oct 20, 2025 | 6,349.00 | 6,385.00 | 6,299.00 | 6,331.00 | 6,331.00 | 0.72% | 74,151 |
| Oct 19, 2025 | 6,448.00 | 6,489.00 | 6,213.00 | 6,286.00 | 6,286.00 | -2.51% | 85,506 |