Skip to main content
AIRO Group Holdings, Inc. (AIRO)
NASDAQ: AIRO · Real-Time Price · USD
6.93
+0.21 (3.12%)
At close: Jun 26, 2026, 4:00 PM EDT
6.79
-0.14 (-2.02%)
After-hours: Jun 26, 2026, 7:34 PM EDT

AIRO Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.616.986.616.936.933.12%1,095,871
Jun 25, 20267.067.096.666.726.72-4.41%349,691
Jun 24, 20267.437.436.957.037.03-5.38%490,233
Jun 23, 20267.377.927.377.437.43-3.38%265,756
Jun 22, 20267.878.097.537.697.69-3.75%361,333
Jun 18, 20267.838.097.647.997.996.25%552,115
Jun 17, 20267.867.987.387.527.52-4.81%522,280
Jun 16, 20268.168.407.827.907.90-3.19%420,487
Jun 15, 20268.238.458.018.168.161.62%362,413
Jun 12, 20268.478.538.028.038.03-5.08%356,582
Jun 11, 20268.058.497.758.468.466.28%508,041
Jun 10, 20268.588.867.947.967.96-7.76%610,534
Jun 9, 20268.889.378.318.638.632.98%730,741
Jun 8, 20268.488.598.198.388.381.09%376,265
Jun 5, 20269.259.328.098.298.29-11.53%632,165
Jun 4, 20269.159.779.049.379.370.32%576,640
Jun 3, 20269.319.648.869.349.34-1.27%723,715
Jun 2, 20269.249.889.159.469.462.49%716,161
Jun 1, 20268.989.358.729.239.232.78%821,555
May 29, 20268.899.298.158.988.981.01%1,466,725
May 28, 20268.039.178.028.898.8921.95%2,630,090
May 27, 20267.007.386.907.297.294.14%498,052
May 26, 20266.707.576.657.007.006.71%693,425
May 22, 20266.336.786.286.566.564.79%359,811
May 21, 20265.946.305.896.266.264.68%415,805
May 20, 20265.896.125.715.985.982.22%383,133
May 19, 20265.925.945.725.855.85-2.66%410,054
May 18, 20266.406.505.836.016.01-5.65%657,723
May 15, 20266.426.696.256.376.37-3.70%518,626
May 14, 20266.216.866.116.626.62-15.52%1,590,320
May 13, 20267.887.917.517.837.83-474,314
May 12, 20267.818.087.687.837.83-1.26%363,056
May 11, 20267.458.197.267.937.938.04%846,129
May 8, 20267.307.447.217.347.341.66%241,271
May 7, 20267.467.487.167.227.22-2.83%211,838
May 6, 20267.267.457.167.437.433.92%289,058
May 5, 20267.387.406.907.157.15-1.24%454,018
May 4, 20267.427.597.237.247.24-2.43%468,671
May 1, 20267.597.647.277.427.42-2.88%457,986
Apr 30, 20267.547.717.367.647.641.87%422,670
Apr 29, 20267.927.927.207.507.50-5.78%626,676
Apr 28, 20268.108.207.777.967.96-3.16%268,851
Apr 27, 20267.848.267.778.228.223.66%309,827
Apr 24, 20268.278.277.867.937.93-3.88%331,331
Apr 23, 20268.628.748.088.258.25-5.17%286,666
Apr 22, 20268.579.038.488.708.703.57%427,005
Apr 21, 20268.648.968.338.408.40-2.21%498,713
Apr 20, 20268.088.658.058.598.596.44%510,484
Apr 17, 20268.858.968.008.078.07-6.71%807,469
Apr 16, 20268.468.668.268.658.653.47%431,525
Apr 15, 20268.148.417.948.368.363.47%504,757
Apr 14, 20267.918.187.848.088.082.80%446,519
Apr 13, 20267.798.037.607.867.86-0.25%457,508
Apr 10, 20268.048.407.717.887.88-2.48%472,606
Apr 9, 20268.698.808.078.088.08-8.39%566,179
Apr 8, 20268.758.898.548.828.820.92%708,036
Apr 7, 20268.608.758.238.748.74-0.11%398,565
Apr 6, 20268.799.028.678.758.750.46%439,335
Apr 2, 20268.018.767.928.718.715.96%638,973
Apr 1, 20267.828.467.818.228.228.09%927,019
Mar 31, 20268.008.207.307.617.61-11.26%1,548,944
Mar 30, 20268.358.668.208.578.57-0.12%706,067
Mar 27, 20268.929.028.498.588.58-5.30%523,311
Mar 26, 20269.119.509.029.069.06-3.82%447,426
Mar 25, 20269.769.989.389.429.42-0.84%371,745
Mar 24, 20269.609.939.279.509.50-2.56%565,739
Mar 23, 20269.239.829.009.759.756.21%565,600
Mar 20, 20269.959.989.059.189.18-7.83%2,169,948
Mar 19, 20269.5810.169.419.969.96-0.20%500,510
Mar 18, 202610.6710.759.969.989.98-6.03%632,807
Mar 17, 202610.1510.7710.0110.6210.625.46%817,389
Mar 16, 20269.9810.259.7010.0710.072.86%487,776
Mar 13, 202610.3510.499.629.799.79-3.74%437,229
Mar 12, 202610.4310.729.9610.1710.17-3.14%538,359
Mar 11, 202611.1511.1510.1710.5010.50-2.14%457,672
Mar 10, 202610.8111.2410.3810.7310.731.71%930,197
Mar 9, 202610.0810.719.6910.5510.554.66%745,769
Mar 6, 202610.0210.879.9410.0810.08-1.56%666,453
Mar 5, 20269.9510.489.8010.2410.241.59%451,245
Mar 4, 202610.0210.519.7210.0810.080.20%405,501
Mar 3, 202610.4010.909.7610.0610.06-5.98%534,001
Mar 2, 20269.9611.259.9210.7010.709.18%865,336
Feb 27, 20269.8810.009.439.809.80-3.64%359,049
Feb 26, 20269.9010.239.7010.1710.172.73%275,350
Feb 25, 202610.2210.299.809.909.90-1.69%231,362
Feb 24, 20269.5410.159.3410.0710.074.35%378,153
Feb 23, 20269.249.879.079.659.653.65%385,447
Feb 20, 202610.0510.499.199.319.31-8.81%521,831
Feb 19, 20269.3410.399.2610.2110.219.08%481,466
Feb 18, 20269.159.718.799.369.362.30%248,428
Feb 17, 20269.259.288.569.159.15-0.54%426,836
Feb 13, 20269.209.508.959.209.200.99%169,784
Feb 12, 20269.269.358.949.119.11-1.09%340,952
Feb 11, 20269.689.798.819.219.21-3.36%345,695
Feb 10, 202610.3310.339.509.539.53-5.64%307,230
Feb 9, 20269.5910.229.4510.1010.104.77%363,409
Feb 6, 20268.759.708.639.649.6413.68%439,958
Feb 5, 20269.289.318.358.488.48-11.20%662,014
Feb 4, 202610.0810.109.269.559.55-6.28%500,428
Feb 3, 202610.1110.389.5810.1910.191.39%446,933