Airport City Ltd. (TLV:ARPT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,510.00
+75.00 (1.38%)
At close: Apr 28, 2026
Airport City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,435.00 | 5,510.00 | 5,400.00 | 5,510.00 | 5,510.00 | 1.38% | 60,214 |
| Apr 27, 2026 | 5,445.00 | 5,488.00 | 5,386.00 | 5,435.00 | 5,435.00 | - | 71,749 |
| Apr 24, 2026 | 5,436.00 | 5,480.00 | 5,416.00 | 5,435.00 | 5,435.00 | -1.06% | 108,607 |
| Apr 23, 2026 | 5,525.00 | 5,573.00 | 5,428.00 | 5,493.00 | 5,493.00 | 0.42% | 88,942 |
| Apr 20, 2026 | 5,494.00 | 5,558.00 | 5,441.00 | 5,470.00 | 5,470.00 | -1.23% | 79,984 |
| Apr 17, 2026 | 5,396.00 | 5,561.00 | 5,325.00 | 5,538.00 | 5,538.00 | 3.32% | 98,340 |
| Apr 16, 2026 | 5,451.00 | 5,539.00 | 5,342.00 | 5,360.00 | 5,360.00 | -1.67% | 105,482 |
| Apr 15, 2026 | 5,565.00 | 5,581.00 | 5,451.00 | 5,451.00 | 5,451.00 | -0.55% | 65,591 |
| Apr 14, 2026 | 5,450.00 | 5,596.00 | 5,438.00 | 5,481.00 | 5,481.00 | 1.09% | 56,394 |
| Apr 13, 2026 | 5,639.00 | 5,639.00 | 5,402.00 | 5,422.00 | 5,422.00 | -1.33% | 56,911 |
| Apr 10, 2026 | 5,423.00 | 5,538.00 | 5,405.00 | 5,495.00 | 5,495.00 | 1.33% | 90,871 |
| Apr 9, 2026 | 5,701.00 | 5,716.00 | 5,418.00 | 5,423.00 | 5,423.00 | -3.57% | 237,978 |
| Apr 6, 2026 | 5,500.00 | 5,646.00 | 5,458.00 | 5,624.00 | 5,624.00 | 2.25% | 69,416 |
| Apr 3, 2026 | 5,410.00 | 5,507.00 | 5,345.00 | 5,500.00 | 5,500.00 | 3.27% | 63,194 |
| Mar 31, 2026 | 5,195.00 | 5,389.00 | 5,175.00 | 5,326.00 | 5,326.00 | 2.52% | 154,736 |
| Mar 30, 2026 | 5,350.00 | 5,350.00 | 5,117.00 | 5,195.00 | 5,195.00 | -1.96% | 306,967 |
| Mar 27, 2026 | 5,386.00 | 5,413.00 | 5,280.00 | 5,299.00 | 5,299.00 | -2.41% | 110,392 |
| Mar 26, 2026 | 5,384.00 | 5,458.00 | 5,310.00 | 5,430.00 | 5,430.00 | 1.82% | 119,320 |
| Mar 25, 2026 | 5,341.00 | 5,550.00 | 5,293.00 | 5,333.00 | 5,333.00 | -0.15% | 143,492 |
| Mar 24, 2026 | 5,336.00 | 5,421.00 | 5,295.00 | 5,341.00 | 5,341.00 | 0.36% | 138,789 |
| Mar 23, 2026 | 5,498.00 | 5,578.00 | 5,322.00 | 5,322.00 | 5,322.00 | -3.94% | 242,037 |
| Mar 20, 2026 | 5,461.00 | 5,540.00 | 5,411.00 | 5,540.00 | 5,540.00 | 1.45% | 121,007 |
| Mar 19, 2026 | 5,518.00 | 5,527.00 | 5,423.00 | 5,461.00 | 5,461.00 | -1.03% | 137,377 |
| Mar 18, 2026 | 5,461.00 | 5,579.00 | 5,437.00 | 5,518.00 | 5,518.00 | 1.27% | 124,578 |
| Mar 17, 2026 | 5,354.00 | 5,600.00 | 5,346.00 | 5,449.00 | 5,449.00 | 0.89% | 200,720 |
| Mar 16, 2026 | 5,515.00 | 5,560.00 | 5,344.00 | 5,401.00 | 5,401.00 | -1.80% | 299,137 |
| Mar 13, 2026 | 5,545.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.31% | 107,729 |
| Mar 12, 2026 | 5,708.00 | 5,734.00 | 5,550.00 | 5,573.00 | 5,573.00 | -2.37% | 165,941 |
| Mar 11, 2026 | 5,710.00 | 5,796.00 | 5,621.00 | 5,708.00 | 5,708.00 | -0.04% | 141,392 |
| Mar 10, 2026 | 5,836.00 | 5,870.00 | 5,672.00 | 5,710.00 | 5,710.00 | -2.16% | 138,316 |
| Mar 9, 2026 | 5,776.00 | 5,844.00 | 5,753.00 | 5,836.00 | 5,836.00 | -1.08% | 89,228 |
| 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 |