AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
10.08
-0.16 (-1.56%)
At close: Mar 6, 2026, 4:00 PM EST
10.28
+0.20 (1.98%)
After-hours: Mar 6, 2026, 7:55 PM EST
AIRO Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.02 | 10.87 | 9.94 | 10.08 | 10.08 | -1.56% | 658,713 |
| Mar 5, 2026 | 9.95 | 10.48 | 9.80 | 10.24 | 10.24 | 1.59% | 443,776 |
| Mar 4, 2026 | 10.02 | 10.51 | 9.72 | 10.08 | 10.08 | 0.20% | 402,777 |
| Mar 3, 2026 | 10.40 | 10.90 | 9.76 | 10.06 | 10.06 | -5.98% | 516,425 |
| Mar 2, 2026 | 9.96 | 11.25 | 9.92 | 10.70 | 10.70 | 9.18% | 863,584 |
| Feb 27, 2026 | 9.88 | 10.00 | 9.43 | 9.80 | 9.80 | -3.64% | 359,049 |
| Feb 26, 2026 | 9.90 | 10.23 | 9.70 | 10.17 | 10.17 | 2.73% | 275,350 |
| Feb 25, 2026 | 10.22 | 10.29 | 9.80 | 9.90 | 9.90 | -1.69% | 231,362 |
| Feb 24, 2026 | 9.54 | 10.15 | 9.34 | 10.07 | 10.07 | 4.35% | 378,153 |
| Feb 23, 2026 | 9.24 | 9.87 | 9.07 | 9.65 | 9.65 | 3.65% | 385,447 |
| Feb 20, 2026 | 10.05 | 10.49 | 9.19 | 9.31 | 9.31 | -8.81% | 521,831 |
| Feb 19, 2026 | 9.34 | 10.39 | 9.26 | 10.21 | 10.21 | 9.08% | 481,466 |
| Feb 18, 2026 | 9.15 | 9.71 | 8.79 | 9.36 | 9.36 | 2.30% | 248,428 |
| Feb 17, 2026 | 9.25 | 9.28 | 8.56 | 9.15 | 9.15 | -0.54% | 426,836 |
| Feb 13, 2026 | 9.20 | 9.50 | 8.95 | 9.20 | 9.20 | 0.99% | 169,784 |
| Feb 12, 2026 | 9.26 | 9.35 | 8.94 | 9.11 | 9.11 | -1.09% | 340,952 |
| Feb 11, 2026 | 9.68 | 9.79 | 8.81 | 9.21 | 9.21 | -3.36% | 345,695 |
| Feb 10, 2026 | 10.33 | 10.33 | 9.50 | 9.53 | 9.53 | -5.64% | 307,230 |
| Feb 9, 2026 | 9.59 | 10.22 | 9.45 | 10.10 | 10.10 | 4.77% | 363,409 |
| Feb 6, 2026 | 8.75 | 9.70 | 8.63 | 9.64 | 9.64 | 13.68% | 439,958 |
| Feb 5, 2026 | 9.28 | 9.31 | 8.35 | 8.48 | 8.48 | -11.20% | 662,014 |
| Feb 4, 2026 | 10.08 | 10.10 | 9.26 | 9.55 | 9.55 | -6.28% | 500,428 |
| Feb 3, 2026 | 10.11 | 10.38 | 9.58 | 10.19 | 10.19 | 1.39% | 446,933 |
| Feb 2, 2026 | 10.15 | 10.45 | 9.84 | 10.05 | 10.05 | -2.33% | 382,558 |
| Jan 30, 2026 | 10.65 | 11.10 | 10.13 | 10.29 | 10.29 | -5.77% | 475,817 |
| Jan 29, 2026 | 11.42 | 11.42 | 10.52 | 10.92 | 10.92 | -3.79% | 422,963 |
| Jan 28, 2026 | 11.79 | 11.90 | 11.22 | 11.35 | 11.35 | -2.99% | 398,614 |
| Jan 27, 2026 | 11.40 | 11.84 | 11.11 | 11.70 | 11.70 | 2.18% | 406,876 |
| Jan 26, 2026 | 12.34 | 12.34 | 11.42 | 11.45 | 11.45 | -6.07% | 508,992 |
| Jan 23, 2026 | 12.89 | 12.89 | 12.04 | 12.19 | 12.19 | -2.71% | 378,971 |
| Jan 22, 2026 | 12.42 | 12.87 | 12.28 | 12.53 | 12.53 | 2.96% | 439,298 |
| Jan 21, 2026 | 12.81 | 13.24 | 11.42 | 12.17 | 12.17 | -4.40% | 856,448 |
| Jan 20, 2026 | 12.74 | 13.31 | 12.43 | 12.73 | 12.73 | -4.79% | 881,313 |
| Jan 16, 2026 | 13.23 | 13.80 | 13.06 | 13.37 | 13.37 | 1.29% | 779,502 |
| Jan 15, 2026 | 13.23 | 13.70 | 12.72 | 13.20 | 13.20 | -0.23% | 660,494 |
| Jan 14, 2026 | 12.70 | 13.49 | 12.00 | 13.23 | 13.23 | 2.72% | 904,583 |
| Jan 13, 2026 | 12.91 | 13.29 | 12.28 | 12.88 | 12.88 | 3.21% | 1,116,400 |
| Jan 12, 2026 | 12.62 | 12.77 | 11.67 | 12.48 | 12.48 | -0.08% | 965,272 |
| Jan 9, 2026 | 12.44 | 12.78 | 11.65 | 12.49 | 12.49 | 4.52% | 1,193,137 |
| Jan 8, 2026 | 11.30 | 12.50 | 11.27 | 11.95 | 11.95 | 11.27% | 1,435,181 |
| Jan 7, 2026 | 11.56 | 11.80 | 10.72 | 10.74 | 10.74 | -3.68% | 1,191,318 |
| Jan 6, 2026 | 10.68 | 11.20 | 10.28 | 11.15 | 11.15 | 10.18% | 1,532,691 |
| Jan 5, 2026 | 9.43 | 10.36 | 9.40 | 10.12 | 10.12 | 9.52% | 1,064,989 |
| Jan 2, 2026 | 8.29 | 9.28 | 8.13 | 9.24 | 9.24 | 12.96% | 735,202 |
| Dec 31, 2025 | 8.12 | 8.18 | 7.92 | 8.18 | 8.18 | 0.37% | 515,239 |
| Dec 30, 2025 | 8.36 | 8.44 | 8.11 | 8.15 | 8.15 | -1.81% | 534,257 |
| Dec 29, 2025 | 8.61 | 9.05 | 8.28 | 8.30 | 8.30 | -5.03% | 497,009 |
| Dec 26, 2025 | 9.34 | 9.36 | 8.71 | 8.74 | 8.74 | -6.52% | 430,558 |
| Dec 24, 2025 | 9.20 | 9.69 | 9.20 | 9.35 | 9.35 | 1.63% | 414,030 |
| Dec 23, 2025 | 8.98 | 9.56 | 8.87 | 9.20 | 9.20 | 1.10% | 852,139 |
| Dec 22, 2025 | 8.24 | 9.49 | 8.22 | 9.10 | 9.10 | 13.33% | 1,233,443 |
| Dec 19, 2025 | 7.47 | 8.23 | 7.47 | 8.03 | 8.03 | 8.22% | 914,309 |
| Dec 18, 2025 | 7.55 | 7.73 | 7.28 | 7.42 | 7.42 | 0.13% | 635,077 |
| Dec 17, 2025 | 7.69 | 7.87 | 7.35 | 7.41 | 7.41 | -3.64% | 683,672 |
| Dec 16, 2025 | 7.84 | 7.99 | 7.55 | 7.69 | 7.69 | -3.39% | 571,476 |
| Dec 15, 2025 | 8.61 | 8.61 | 7.85 | 7.96 | 7.96 | -6.35% | 749,138 |
| Dec 12, 2025 | 9.70 | 9.85 | 8.48 | 8.50 | 8.50 | -12.37% | 843,513 |
| Dec 11, 2025 | 9.71 | 9.83 | 9.40 | 9.70 | 9.70 | -0.26% | 516,564 |
| Dec 10, 2025 | 9.48 | 9.75 | 9.20 | 9.73 | 9.73 | 1.30% | 700,884 |
| Dec 9, 2025 | 9.58 | 9.87 | 9.43 | 9.60 | 9.60 | -1.13% | 349,689 |
| Dec 8, 2025 | 9.55 | 9.81 | 9.38 | 9.71 | 9.71 | 2.43% | 589,977 |
| Dec 5, 2025 | 9.59 | 9.70 | 9.17 | 9.48 | 9.48 | -1.15% | 438,102 |
| Dec 4, 2025 | 8.76 | 9.74 | 8.57 | 9.59 | 9.59 | 9.60% | 879,485 |
| Dec 3, 2025 | 8.28 | 8.85 | 8.00 | 8.75 | 8.75 | 5.68% | 438,751 |
| Dec 2, 2025 | 8.25 | 8.60 | 8.17 | 8.28 | 8.28 | 1.10% | 266,731 |
| Dec 1, 2025 | 8.51 | 8.51 | 8.08 | 8.19 | 8.19 | -5.32% | 420,172 |
| Nov 28, 2025 | 8.28 | 8.74 | 8.10 | 8.65 | 8.65 | 4.98% | 423,381 |
| Nov 26, 2025 | 7.94 | 8.44 | 7.76 | 8.24 | 8.24 | 5.10% | 794,915 |
| Nov 25, 2025 | 7.86 | 7.98 | 7.50 | 7.84 | 7.84 | -0.38% | 830,490 |
| Nov 24, 2025 | 8.06 | 8.06 | 7.61 | 7.87 | 7.87 | -1.50% | 774,020 |
| Nov 21, 2025 | 7.91 | 8.13 | 7.54 | 7.99 | 7.99 | 1.65% | 808,303 |
| Nov 20, 2025 | 8.95 | 9.15 | 7.80 | 7.86 | 7.86 | -11.39% | 1,640,485 |
| Nov 19, 2025 | 9.96 | 10.01 | 8.60 | 8.87 | 8.87 | -10.04% | 1,364,917 |
| Nov 18, 2025 | 10.10 | 10.38 | 9.68 | 9.86 | 9.86 | -4.55% | 924,309 |
| Nov 17, 2025 | 9.95 | 10.68 | 9.81 | 10.33 | 10.33 | 2.28% | 913,372 |
| Nov 14, 2025 | 10.27 | 11.25 | 9.88 | 10.10 | 10.10 | -20.78% | 1,883,127 |
| Nov 13, 2025 | 13.34 | 13.35 | 12.64 | 12.75 | 12.75 | -4.64% | 734,628 |
| Nov 12, 2025 | 13.61 | 13.94 | 13.30 | 13.37 | 13.37 | -1.91% | 453,598 |
| Nov 11, 2025 | 13.68 | 13.95 | 13.39 | 13.63 | 13.63 | -1.23% | 327,332 |
| Nov 10, 2025 | 14.00 | 14.22 | 13.45 | 13.80 | 13.80 | 2.45% | 403,800 |
| Nov 7, 2025 | 12.81 | 13.61 | 12.42 | 13.47 | 13.47 | 2.67% | 703,924 |
| Nov 6, 2025 | 14.34 | 14.34 | 12.96 | 13.12 | 13.12 | -7.57% | 743,553 |
| Nov 5, 2025 | 14.28 | 14.58 | 13.92 | 14.20 | 14.20 | -0.53% | 445,640 |
| Nov 4, 2025 | 15.40 | 15.70 | 14.14 | 14.27 | 14.27 | -12.35% | 944,026 |
| Nov 3, 2025 | 16.30 | 16.43 | 15.57 | 16.28 | 16.28 | -0.49% | 510,843 |
| Oct 31, 2025 | 16.35 | 16.61 | 15.80 | 16.36 | 16.36 | 0.06% | 507,522 |
| Oct 30, 2025 | 16.51 | 16.78 | 16.26 | 16.35 | 16.35 | -2.68% | 402,409 |
| Oct 29, 2025 | 16.86 | 16.96 | 16.26 | 16.80 | 16.80 | -0.12% | 743,802 |
| Oct 28, 2025 | 17.10 | 17.38 | 16.82 | 16.82 | 16.82 | -2.94% | 503,023 |
| Oct 27, 2025 | 17.80 | 17.83 | 17.22 | 17.33 | 17.33 | -0.86% | 429,458 |
| Oct 24, 2025 | 17.50 | 17.92 | 17.40 | 17.48 | 17.48 | 1.33% | 330,646 |
| Oct 23, 2025 | 17.19 | 17.48 | 16.85 | 17.25 | 17.25 | 0.88% | 352,078 |
| Oct 22, 2025 | 17.78 | 17.91 | 16.62 | 17.10 | 17.10 | -4.89% | 970,605 |
| Oct 21, 2025 | 18.24 | 18.41 | 17.75 | 17.98 | 17.98 | -1.59% | 363,038 |
| Oct 20, 2025 | 18.10 | 18.45 | 17.87 | 18.27 | 18.27 | 4.40% | 507,172 |
| Oct 17, 2025 | 18.15 | 18.69 | 17.15 | 17.50 | 17.50 | -6.91% | 1,864,469 |
| Oct 16, 2025 | 21.55 | 22.47 | 18.65 | 18.80 | 18.80 | -3.64% | 2,611,487 |
| Oct 15, 2025 | 20.43 | 20.98 | 19.00 | 19.51 | 19.51 | -2.84% | 859,665 |
| Oct 14, 2025 | 18.20 | 20.10 | 17.88 | 20.08 | 20.08 | 8.25% | 1,800,892 |
| Oct 13, 2025 | 18.68 | 18.70 | 18.15 | 18.55 | 18.55 | 2.20% | 613,526 |