Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 5.33 | -0.18 | -3.27% | 5.51 | 5.60 | 5.2601 | 2,442 |
| Apr 17 2024 | 5.51 | 0.02 | 0.36% | 5.49 | 5.605 | 5.34 | 3,732 |
| Apr 16 2024 | 5.49 | 0.23 | 4.37% | 5.25 | 5.6899 | 5.25 | 20,749 |
| Apr 15 2024 | 5.26 | -0.05 | -0.94% | 5.21 | 5.47 | 5.21 | 12,992 |
| Apr 12 2024 | 5.31 | 0.09 | 1.82% | 5.14 | 5.45 | 5.14 | 5,147 |
| Apr 11 2024 | 5.215 | 0.00 | 0.10% | 5.22 | 5.3772 | 5.1022 | 4,208 |
| Apr 10 2024 | 5.21 | -0.35 | -6.29% | 5.38 | 5.49 | 5.01 | 34,585 |
| Apr 09 2024 | 5.56 | 0.01 | 0.18% | 5.52 | 5.5799 | 5.29 | 6,862 |
| Apr 08 2024 | 5.55 | 0.11 | 2.02% | 5.32 | 5.57 | 5.27 | 19,122 |
| Apr 05 2024 | 5.44 | -0.12 | -2.16% | 5.41 | 5.56 | 5.17 | 10,139 |
| Apr 04 2024 | 5.56 | 0.05 | 0.91% | 5.50 | 5.58 | 5.49 | 4,639 |
| Apr 03 2024 | 5.51 | 0.09 | 1.66% | 5.50 | 5.51 | 5.40 | 11,002 |
| Apr 02 2024 | 5.42 | 0.04 | 0.74% | 5.49 | 5.54 | 5.41 | 14,860 |
| Apr 01 2024 | 5.38 | -0.07 | -1.28% | 5.50 | 5.59 | 5.3795 | 17,803 |
| Mar 28 2024 | 5.45 | 0.04 | 0.74% | 5.43 | 5.57 | 5.43 | 4,888 |
| Mar 27 2024 | 5.41 | -0.03 | -0.55% | 5.44 | 5.62 | 5.37 | 12,629 |
| Mar 26 2024 | 5.44 | -0.03 | -0.55% | 5.50 | 5.67 | 5.1288 | 7,542 |
| Mar 25 2024 | 5.47 | 0.12 | 2.24% | 5.30 | 5.69 | 5.30 | 48,178 |
| Mar 22 2024 | 5.35 | 0.08 | 1.52% | 5.18 | 5.54 | 5.18 | 15,979 |
| Mar 21 2024 | 5.27 | -0.08 | -1.50% | 5.27 | 5.39 | 5.02 | 86,302 |
| Mar 20 2024 | 5.35 | 0.05 | 0.94% | 5.25 | 5.4676 | 5.25 | 8,034 |
| Mar 19 2024 | 5.30 | 0.05 | 0.95% | 5.25 | 5.4075 | 5.25 | 9,151 |
| Mar 18 2024 | 5.25 | -0.13 | -2.42% | 5.40 | 5.5467 | 5.25 | 20,497 |
| Mar 15 2024 | 5.38 | 0.03 | 0.56% | 5.35 | 5.6726 | 5.35 | 26,798 |
| Mar 14 2024 | 5.35 | -0.02 | -0.37% | 5.35 | 5.7399 | 5.30 | 47,140 |
| Mar 13 2024 | 5.37 | 0.75 | 16.23% | 4.70 | 5.54 | 4.70 | 65,972 |
| Mar 12 2024 | 4.62 | -0.90 | -16.30% | 5.51 | 5.74 | 3.72 | 137,436 |
| Mar 11 2024 | 5.52 | 0.20 | 3.76% | 5.26 | 5.63 | 5.23 | 25,613 |
| Mar 08 2024 | 5.32 | 0.31 | 6.19% | 5.05 | 5.50 | 5.05 | 30,794 |
| Mar 07 2024 | 5.01 | 0.38 | 8.21% | 4.66 | 5.0899 | 4.01 | 57,481 |
| Mar 06 2024 | 4.63 | 0.09 | 1.98% | 4.55 | 4.7999 | 4.47 | 40,937 |
| Mar 05 2024 | 4.54 | 0.21 | 4.85% | 4.23 | 4.90 | 4.23 | 127,892 |
| Mar 04 2024 | 4.33 | 0.46 | 11.89% | 4.00 | 4.40 | 3.98 | 59,771 |
| Mar 01 2024 | 3.87 | -0.04 | -1.02% | 3.92 | 4.00 | 3.75 | 24,554 |
| Feb 29 2024 | 3.91 | 0.04 | 0.90% | 3.88 | 4.00 | 3.87 | 10,788 |
| Feb 28 2024 | 3.875 | 0.00 | 0.13% | 3.85 | 3.89 | 3.75 | 5,894 |
| Feb 27 2024 | 3.87 | 0.02 | 0.52% | 3.85 | 3.895 | 3.74 | 5,231 |
| Feb 26 2024 | 3.85 | 0.00 | 0.00% | 3.76 | 3.995 | 3.76 | 21,005 |
| Feb 23 2024 | 3.85 | 0.04 | 1.05% | 3.80 | 3.885 | 3.71 | 6,531 |
| Feb 22 2024 | 3.81 | -0.04 | -1.04% | 3.88 | 3.9399 | 3.80 | 10,926 |
| Feb 21 2024 | 3.85 | -0.13 | -3.27% | 3.87 | 3.97 | 3.80 | 11,927 |
| Feb 20 2024 | 3.98 | -0.02 | -0.50% | 4.05 | 4.05 | 3.85 | 11,990 |
| Feb 16 2024 | 4.00 | -0.08 | -1.96% | 3.99 | 4.09 | 3.8552 | 22,187 |
| Feb 15 2024 | 4.08 | -0.04 | -0.97% | 4.12 | 4.12 | 3.965 | 6,083 |
| Feb 14 2024 | 4.12 | 0.19 | 4.83% | 4.06 | 4.12 | 3.89 | 4,983 |
| Feb 13 2024 | 3.93 | -0.01 | -0.25% | 3.89 | 3.98 | 3.81 | 6,244 |
| Feb 12 2024 | 3.94 | -0.26 | -6.19% | 4.13 | 4.233 | 3.94 | 20,903 |
| Feb 09 2024 | 4.20 | 0.03 | 0.72% | 4.17 | 4.278 | 4.17 | 10,046 |
| Feb 08 2024 | 4.17 | -0.31 | -6.92% | 4.48 | 4.48 | 3.9417 | 19,567 |
| Feb 07 2024 | 4.48 | -0.01 | -0.22% | 4.45 | 4.51 | 4.40 | 7,743 |
| Feb 06 2024 | 4.49 | 0.05 | 1.13% | 4.50 | 4.60 | 4.38 | 15,395 |
| Feb 05 2024 | 4.44 | 0.16 | 3.74% | 4.25 | 4.84 | 3.86 | 64,916 |
| Feb 02 2024 | 4.28 | -0.17 | -3.82% | 4.40 | 4.49 | 4.22 | 15,926 |
| Feb 01 2024 | 4.45 | 0.30 | 7.23% | 4.15 | 4.45 | 4.09 | 22,763 |
| Jan 31 2024 | 4.15 | 0.20 | 5.06% | 4.00 | 4.2161 | 3.98 | 9,918 |
| Jan 30 2024 | 3.95 | 0.05 | 1.15% | 3.97 | 3.9999 | 3.86 | 9,783 |
| Jan 29 2024 | 3.905 | 0.29 | 7.87% | 3.5296 | 3.95 | 3.5296 | 38,949 |
| Jan 26 2024 | 3.62 | 0.07 | 1.97% | 3.56 | 3.70 | 3.41 | 22,200 |
| Jan 25 2024 | 3.55 | 0.09 | 2.60% | 3.40 | 3.55 | 3.40 | 11,384 |
| Jan 24 2024 | 3.46 | 0.06 | 1.76% | 3.38 | 3.55 | 3.2901 | 30,856 |
| Jan 23 2024 | 3.40 | 0.07 | 2.10% | 3.37 | 3.6499 | 3.34 | 20,571 |
| Jan 22 2024 | 3.33 | 0.03 | 0.91% | 3.25 | 3.52 | 3.25 | 9,139 |
