Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AIRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 3.55 | -0.05 | -1.39% | 3.59 | 3.6283 | 3.534 | 6,445 |
| Jul 25 2024 | 3.60 | 0.06 | 1.69% | 3.57 | 3.65 | 3.50 | 36,638 |
| Jul 24 2024 | 3.54 | 0.03 | 0.85% | 3.38 | 3.58 | 3.38 | 7,759 |
| Jul 23 2024 | 3.51 | -0.05 | -1.40% | 3.49 | 3.60 | 3.4001 | 7,250 |
| Jul 22 2024 | 3.56 | 0.01 | 0.28% | 3.50 | 3.6599 | 3.50 | 2,641 |
| Jul 19 2024 | 3.55 | 0.05 | 1.43% | 3.53 | 3.62 | 3.53 | 3,736 |
| Jul 18 2024 | 3.50 | -0.07 | -1.96% | 3.61 | 3.6703 | 3.50 | 20,953 |
| Jul 17 2024 | 3.57 | -0.05 | -1.38% | 3.61 | 3.6899 | 3.57 | 34,451 |
| Jul 16 2024 | 3.62 | 0.27 | 8.06% | 3.33 | 3.68 | 3.32 | 35,233 |
| Jul 15 2024 | 3.35 | -0.03 | -0.89% | 3.38 | 3.6999 | 3.3201 | 9,664 |
| Jul 12 2024 | 3.38 | 0.09 | 2.74% | 3.24 | 3.466 | 3.24 | 22,377 |
| Jul 11 2024 | 3.29 | -0.03 | -0.90% | 3.50 | 3.50 | 3.2636 | 10,898 |
| Jul 10 2024 | 3.32 | -0.03 | -0.90% | 3.35 | 3.49 | 3.32 | 6,419 |
| Jul 09 2024 | 3.35 | 0.02 | 0.75% | 3.29 | 3.45 | 3.27 | 14,175 |
| Jul 08 2024 | 3.325 | 0.12 | 3.58% | 3.20 | 3.34 | 3.19 | 11,327 |
| Jul 05 2024 | 3.21 | -0.02 | -0.62% | 3.14 | 3.44 | 3.14 | 3,239 |
| Jul 03 2024 | 3.23 | -0.10 | -3.00% | 3.35 | 3.40 | 3.20 | 24,815 |
| Jul 02 2024 | 3.33 | -0.15 | -4.31% | 3.50 | 3.60 | 3.33 | 35,201 |
| Jul 01 2024 | 3.48 | 0.01 | 0.29% | 3.50 | 3.6199 | 3.42 | 17,735 |
| Jun 28 2024 | 3.47 | 0.15 | 4.52% | 3.40 | 3.64 | 3.375 | 13,077 |
| Jun 27 2024 | 3.32 | -0.03 | -0.90% | 3.39 | 3.39 | 3.301 | 5,540 |
| Jun 26 2024 | 3.35 | -0.11 | -3.18% | 3.44 | 3.5312 | 3.25 | 15,072 |
| Jun 25 2024 | 3.46 | 0.13 | 3.90% | 3.24 | 3.46 | 3.24 | 5,304 |
| Jun 24 2024 | 3.33 | 0.11 | 3.42% | 3.22 | 3.37 | 3.1901 | 12,145 |
| Jun 21 2024 | 3.22 | 0.10 | 3.21% | 3.12 | 3.25 | 3.12 | 16,427 |
| Jun 20 2024 | 3.12 | 0.01 | 0.32% | 3.03 | 3.1865 | 3.03 | 19,233 |
| Jun 18 2024 | 3.11 | -0.05 | -1.58% | 3.07 | 3.2181 | 3.07 | 27,464 |
| Jun 17 2024 | 3.16 | -0.17 | -5.11% | 3.22 | 3.3299 | 3.16 | 21,636 |
| Jun 14 2024 | 3.33 | -0.17 | -4.86% | 3.25 | 3.34 | 3.21 | 38,208 |
| Jun 13 2024 | 3.50 | -0.10 | -2.78% | 3.54 | 3.59 | 3.4342 | 27,674 |
| Jun 12 2024 | 3.60 | -0.10 | -2.70% | 3.56 | 3.6399 | 3.5101 | 44,885 |
| Jun 11 2024 | 3.70 | -0.03 | -0.80% | 3.64 | 3.7753 | 3.50 | 17,431 |
| Jun 10 2024 | 3.73 | -0.02 | -0.53% | 3.79 | 3.8799 | 3.60 | 19,699 |
| Jun 07 2024 | 3.75 | 0.07 | 1.90% | 3.58 | 3.7699 | 3.58 | 6,076 |
| Jun 06 2024 | 3.68 | 0.18 | 5.14% | 3.48 | 3.76 | 3.45 | 26,541 |
| Jun 05 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.58 | 3.39 | 22,627 |
| Jun 04 2024 | 3.50 | 0.07 | 2.04% | 3.40 | 3.6299 | 3.40 | 18,046 |
| Jun 03 2024 | 3.43 | -0.05 | -1.44% | 3.53 | 3.7299 | 3.2502 | 50,487 |
| May 31 2024 | 3.48 | -0.22 | -5.95% | 3.67 | 3.99 | 3.43 | 37,414 |
| May 30 2024 | 3.70 | -0.07 | -1.86% | 3.76 | 3.86 | 3.6504 | 29,299 |
| May 29 2024 | 3.77 | -0.37 | -8.94% | 3.96 | 4.03 | 3.77 | 80,928 |
| May 28 2024 | 4.14 | -0.03 | -0.72% | 4.13 | 4.26 | 4.10 | 14,852 |
| May 24 2024 | 4.17 | 0.10 | 2.46% | 4.07 | 4.4299 | 4.02 | 27,279 |
| May 23 2024 | 4.07 | -0.37 | -8.33% | 4.46 | 4.70 | 4.04 | 74,349 |
| May 22 2024 | 4.44 | 0.23 | 5.46% | 4.23 | 4.59 | 4.18 | 54,683 |
| May 21 2024 | 4.21 | -0.35 | -7.68% | 4.60 | 4.75 | 4.10 | 148,545 |
| May 20 2024 | 4.56 | -0.97 | -17.54% | 5.24 | 5.55 | 4.50 | 145,790 |
| May 17 2024 | 5.53 | 0.17 | 3.17% | 5.59 | 6.299 | 5.21 | 98,422 |
| May 16 2024 | 5.36 | -1.43 | -21.06% | 6.50 | 6.6037 | 5.36 | 129,295 |
| May 15 2024 | 6.79 | -0.32 | -4.50% | 7.14 | 7.24 | 6.69 | 35,269 |
| May 14 2024 | 7.11 | 0.21 | 3.04% | 6.98 | 7.3932 | 6.80 | 90,060 |
| May 13 2024 | 6.90 | 0.51 | 7.98% | 6.37 | 7.1399 | 6.37 | 60,132 |
| May 10 2024 | 6.39 | -0.92 | -12.59% | 7.36 | 7.6382 | 6.20 | 99,940 |
| May 09 2024 | 7.31 | -0.17 | -2.27% | 7.49 | 7.7731 | 7.16 | 99,854 |
| May 08 2024 | 7.48 | -0.06 | -0.80% | 7.35 | 7.6499 | 7.05 | 57,437 |
| May 07 2024 | 7.54 | 0.33 | 4.58% | 7.25 | 7.54 | 6.9044 | 56,265 |
| May 06 2024 | 7.21 | 0.58 | 8.75% | 6.52 | 7.44 | 6.51 | 108,497 |
| May 03 2024 | 6.63 | -0.05 | -0.75% | 6.54 | 6.9699 | 6.35 | 69,613 |
| May 02 2024 | 6.68 | 0.88 | 15.17% | 6.04 | 6.74 | 5.8257 | 118,203 |
| May 01 2024 | 5.80 | -1.30 | -18.31% | 6.99 | 7.10 | 5.64 | 141,080 |
| Apr 30 2024 | 7.10 | 0.11 | 1.57% | 7.03 | 7.60 | 6.93 | 138,027 |
| Apr 29 2024 | 6.99 | 0.84 | 13.66% | 6.49 | 7.40 | 6.4073 | 267,147 |
