Airport City Ltd. (TLV:ARPT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,199.00
+52.00 (0.85%)
At close: Dec 4, 2025
Airport City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 6,388.00 | 6,495.00 | 6,388.00 | 6,448.00 | 6,448.00 | 0.34% | 169,927 |
| Oct 15, 2025 | 6,548.00 | 6,587.00 | 6,383.00 | 6,426.00 | 6,426.00 | -0.96% | 166,389 |
| Oct 12, 2025 | 6,382.00 | 6,488.00 | 6,290.00 | 6,488.00 | 6,488.00 | 0.59% | 60,944 |
| Oct 9, 2025 | 6,182.00 | 6,475.00 | 6,182.00 | 6,450.00 | 6,450.00 | 4.98% | 304,658 |
| Oct 8, 2025 | 6,077.00 | 6,185.00 | 6,001.00 | 6,144.00 | 6,144.00 | 1.60% | 90,308 |
| Oct 5, 2025 | 6,279.00 | 6,400.00 | 5,904.00 | 6,047.00 | 6,047.00 | -1.58% | 133,093 |
| Sep 30, 2025 | 5,880.00 | 6,144.00 | 5,880.00 | 6,144.00 | 6,144.00 | 5.01% | 164,851 |
| Sep 29, 2025 | 6,021.00 | 6,074.00 | 5,792.00 | 5,851.00 | 5,851.00 | -1.66% | 206,668 |
| Sep 28, 2025 | 5,616.00 | 5,950.00 | 5,616.00 | 5,950.00 | 5,950.00 | 5.95% | 65,288 |
| Sep 25, 2025 | 5,745.00 | 5,767.00 | 5,603.00 | 5,616.00 | 5,616.00 | -1.47% | 210,096 |
| Sep 21, 2025 | 5,732.00 | 5,807.00 | 5,628.00 | 5,700.00 | 5,700.00 | -0.56% | 275,350 |
| Sep 18, 2025 | 5,673.00 | 5,853.00 | 5,666.00 | 5,732.00 | 5,732.00 | 1.04% | 136,790 |
| Sep 17, 2025 | 5,847.00 | 5,908.00 | 5,673.00 | 5,673.00 | 5,673.00 | -2.98% | 150,563 |
| Sep 16, 2025 | 5,866.00 | 5,902.00 | 5,742.00 | 5,847.00 | 5,847.00 | -0.88% | 93,236 |
| Sep 15, 2025 | 6,013.00 | 6,099.00 | 5,850.00 | 5,899.00 | 5,899.00 | -1.90% | 109,095 |
| Sep 14, 2025 | 6,002.00 | 6,069.00 | 5,958.00 | 6,013.00 | 6,013.00 | -1.00% | 24,510 |
| Sep 11, 2025 | 6,215.00 | 6,240.00 | 6,037.00 | 6,074.00 | 6,074.00 | -2.27% | 119,276 |
| Sep 10, 2025 | 6,299.00 | 6,318.00 | 6,169.00 | 6,215.00 | 6,215.00 | -1.33% | 91,941 |
| Sep 9, 2025 | 6,192.00 | 6,299.00 | 6,145.00 | 6,299.00 | 6,299.00 | 1.73% | 133,423 |
| Sep 8, 2025 | 6,174.00 | 6,225.00 | 6,147.00 | 6,192.00 | 6,192.00 | 0.29% | 72,700 |
| Sep 7, 2025 | 5,952.00 | 6,174.00 | 5,952.00 | 6,174.00 | 6,174.00 | 3.73% | 37,533 |
| Sep 4, 2025 | 5,877.00 | 5,990.00 | 5,869.00 | 5,952.00 | 5,952.00 | 1.28% | 189,763 |
| Sep 3, 2025 | 5,810.00 | 5,919.00 | 5,799.00 | 5,877.00 | 5,877.00 | 0.63% | 145,631 |
| Sep 2, 2025 | 6,026.00 | 6,026.00 | 5,821.00 | 5,840.00 | 5,840.00 | -3.09% | 144,477 |
| Sep 1, 2025 | 5,911.00 | 6,084.00 | 5,911.00 | 6,026.00 | 6,026.00 | 0.60% | 70,288 |
| Aug 31, 2025 | 5,998.00 | 6,063.00 | 5,954.00 | 5,990.00 | 5,990.00 | -1.20% | 134,323 |
| Aug 28, 2025 | 6,058.00 | 6,119.00 | 6,018.00 | 6,063.00 | 6,063.00 | -0.43% | 72,725 |
| Aug 27, 2025 | 6,100.00 | 6,119.00 | 6,037.00 | 6,089.00 | 6,089.00 | 0.12% | 96,417 |
| Aug 26, 2025 | 6,105.00 | 6,173.00 | 6,015.00 | 6,082.00 | 6,082.00 | -0.38% | 118,912 |
| Aug 25, 2025 | 6,118.00 | 6,153.00 | 6,023.00 | 6,105.00 | 6,105.00 | -0.21% | 105,523 |
| Aug 24, 2025 | 6,022.00 | 6,118.00 | 6,019.00 | 6,118.00 | 6,118.00 | 2.10% | 135,957 |
| Aug 21, 2025 | 6,104.00 | 6,109.00 | 5,953.00 | 5,992.00 | 5,992.00 | -1.83% | 123,686 |
| Aug 20, 2025 | 6,125.00 | 6,125.00 | 5,991.00 | 6,104.00 | 6,104.00 | -0.34% | 85,905 |
| Aug 19, 2025 | 6,093.00 | 6,219.00 | 6,052.00 | 6,125.00 | 6,125.00 | 0.53% | 90,563 |
| Aug 18, 2025 | 6,149.00 | 6,168.00 | 6,040.00 | 6,093.00 | 6,093.00 | -0.91% | 67,511 |
| Aug 17, 2025 | 6,040.00 | 6,152.00 | 5,989.00 | 6,149.00 | 6,149.00 | 1.80% | 23,780 |
| Aug 14, 2025 | 5,850.00 | 6,060.00 | 5,820.00 | 6,040.00 | 6,040.00 | 3.25% | 124,258 |
| Aug 13, 2025 | 5,738.00 | 5,902.00 | 5,677.00 | 5,850.00 | 5,850.00 | 3.54% | 153,676 |
| Aug 12, 2025 | 5,769.00 | 5,783.00 | 5,624.00 | 5,650.00 | 5,650.00 | -2.06% | 119,073 |
| Aug 11, 2025 | 6,029.00 | 6,029.00 | 5,757.00 | 5,769.00 | 5,769.00 | -1.82% | 91,695 |
| Aug 10, 2025 | 5,787.00 | 5,889.00 | 5,787.00 | 5,876.00 | 5,876.00 | 1.26% | 61,948 |
| Aug 7, 2025 | 5,943.00 | 5,943.00 | 5,792.00 | 5,803.00 | 5,803.00 | -0.41% | 828,822 |
| Aug 6, 2025 | 5,801.00 | 5,901.00 | 5,787.00 | 5,827.00 | 5,827.00 | 0.03% | 134,623 |
| Aug 5, 2025 | 6,050.00 | 6,050.00 | 5,801.00 | 5,825.00 | 5,825.00 | -3.72% | 359,737 |
| Aug 4, 2025 | 6,057.00 | 6,076.00 | 5,988.00 | 6,050.00 | 6,050.00 | -0.49% | 198,384 |
| Jul 31, 2025 | 6,100.00 | 6,141.00 | 6,062.00 | 6,080.00 | 6,080.00 | -0.33% | 254,091 |
| Jul 30, 2025 | 6,094.00 | 6,135.00 | 6,034.00 | 6,100.00 | 6,100.00 | 0.10% | 167,142 |
| Jul 29, 2025 | 6,117.00 | 6,217.00 | 6,094.00 | 6,094.00 | 6,094.00 | -1.36% | 72,414 |
| Jul 28, 2025 | 6,160.00 | 6,274.00 | 6,113.00 | 6,178.00 | 6,178.00 | 0.29% | 92,873 |
| Jul 27, 2025 | 6,200.00 | 6,209.00 | 6,094.00 | 6,160.00 | 6,160.00 | -0.65% | 140,869 |
| Jul 24, 2025 | 6,214.00 | 6,329.00 | 6,159.00 | 6,200.00 | 6,200.00 | -0.21% | 142,524 |
| Jul 23, 2025 | 6,030.00 | 6,213.00 | 5,988.00 | 6,213.00 | 6,213.00 | 3.03% | 319,373 |
| Jul 22, 2025 | 6,120.00 | 6,154.00 | 6,001.00 | 6,030.00 | 6,030.00 | -1.47% | 189,771 |
| Jul 21, 2025 | 6,174.00 | 6,174.00 | 6,051.00 | 6,120.00 | 6,120.00 | -0.87% | 170,225 |
| Jul 20, 2025 | 6,133.00 | 6,213.00 | 6,000.00 | 6,174.00 | 6,174.00 | 0.67% | 51,498 |
| Jul 17, 2025 | 6,030.00 | 6,228.00 | 6,030.00 | 6,133.00 | 6,133.00 | 1.71% | 105,314 |
| Jul 16, 2025 | 6,036.00 | 6,113.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.33% | 135,614 |
| Jul 15, 2025 | 6,058.00 | 6,225.00 | 6,020.00 | 6,050.00 | 6,050.00 | -0.13% | 230,367 |
| Jul 14, 2025 | 6,065.00 | 6,099.00 | 5,952.00 | 6,058.00 | 6,058.00 | -0.12% | 186,103 |
| Jul 13, 2025 | 6,179.00 | 6,192.00 | 6,065.00 | 6,065.00 | 6,065.00 | -1.84% | 50,143 |
| Jul 10, 2025 | 6,250.00 | 6,252.00 | 6,124.00 | 6,179.00 | 6,179.00 | -1.14% | 120,347 |
| Jul 9, 2025 | 6,207.00 | 6,293.00 | 6,107.00 | 6,250.00 | 6,250.00 | 0.68% | 317,235 |
| Jul 8, 2025 | 6,369.00 | 6,369.00 | 6,105.00 | 6,208.00 | 6,208.00 | -0.67% | 133,600 |
| Jul 7, 2025 | 6,359.00 | 6,416.00 | 6,216.00 | 6,250.00 | 6,250.00 | -1.26% | 145,923 |
| Jul 6, 2025 | 6,350.00 | 6,405.00 | 6,301.00 | 6,330.00 | 6,330.00 | -0.30% | 45,851 |