Register for real-time alerts, custom portfolio, and market movers
AIRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 5.61 | 0.09 | 1.63% | 5.56 | 5.69 | 5.38 | 9,870 |
| Apr 25 2024 | 5.52 | -0.11 | -1.95% | 5.52 | 5.7115 | 5.30 | 29,741 |
| Apr 24 2024 | 5.63 | -0.02 | -0.35% | 5.67 | 5.69 | 5.375 | 22,041 |
| Apr 23 2024 | 5.65 | -0.01 | -0.18% | 5.66 | 5.74 | 5.50 | 20,544 |
| Apr 22 2024 | 5.66 | -0.04 | -0.70% | 5.68 | 5.75 | 5.5001 | 13,999 |
| Apr 19 2024 | 5.70 | 0.26 | 4.78% | 5.38 | 5.735 | 5.36 | 22,758 |
| Apr 18 2024 | 5.44 | 0.03 | 0.55% | 5.38 | 5.5624 | 5.35 | 32,833 |
| Apr 17 2024 | 5.41 | -0.01 | -0.18% | 5.32 | 5.66 | 5.32 | 35,904 |
| Apr 16 2024 | 5.42 | 0.17 | 3.24% | 5.21 | 5.475 | 5.14 | 9,363 |
| Apr 15 2024 | 5.25 | -0.19 | -3.49% | 5.42 | 5.61 | 5.195 | 19,689 |
| Apr 12 2024 | 5.44 | -0.19 | -3.37% | 5.57 | 5.70 | 5.23 | 16,133 |
| Apr 11 2024 | 5.63 | 0.17 | 3.11% | 5.37 | 5.66 | 5.37 | 42,687 |
| Apr 10 2024 | 5.46 | -0.13 | -2.33% | 5.38 | 5.53 | 5.38 | 23,655 |
| Apr 09 2024 | 5.59 | 0.08 | 1.45% | 5.49 | 5.61 | 5.375 | 20,352 |
| Apr 08 2024 | 5.51 | 0.02 | 0.36% | 5.58 | 5.90 | 5.4113 | 14,068 |
| Apr 05 2024 | 5.49 | 0.07 | 1.29% | 5.42 | 5.59 | 5.42 | 28,097 |
| Apr 04 2024 | 5.42 | -0.17 | -3.04% | 5.67 | 5.71 | 5.42 | 25,776 |
| Apr 03 2024 | 5.59 | -0.06 | -1.06% | 5.58 | 5.91 | 5.58 | 15,140 |
| Apr 02 2024 | 5.65 | -0.35 | -5.83% | 5.82 | 6.13 | 5.63 | 41,941 |
| Apr 01 2024 | 6.00 | -0.14 | -2.28% | 6.11 | 6.1447 | 5.86 | 38,532 |
| Mar 28 2024 | 6.14 | -0.15 | -2.38% | 6.29 | 6.3882 | 6.1062 | 19,589 |
| Mar 27 2024 | 6.29 | 0.29 | 4.83% | 6.11 | 6.335 | 6.04 | 34,716 |
| Mar 26 2024 | 6.00 | 0.12 | 2.04% | 5.95 | 6.19 | 5.86 | 38,489 |
| Mar 25 2024 | 5.88 | 0.11 | 1.91% | 5.68 | 6.06 | 5.68 | 26,770 |
| Mar 22 2024 | 5.77 | -0.21 | -3.51% | 5.98 | 6.08 | 5.74 | 26,189 |
| Mar 21 2024 | 5.98 | 0.08 | 1.36% | 5.97 | 6.12 | 5.88 | 26,376 |
| Mar 20 2024 | 5.90 | 0.19 | 3.33% | 5.71 | 5.98 | 5.60 | 33,299 |
| Mar 19 2024 | 5.71 | 0.07 | 1.24% | 5.60 | 5.77 | 5.60 | 20,291 |
| Mar 18 2024 | 5.64 | -0.11 | -1.91% | 5.78 | 5.84 | 5.505 | 33,232 |
| Mar 15 2024 | 5.75 | 0.08 | 1.41% | 5.57 | 5.91 | 5.4501 | 123,851 |
| Mar 14 2024 | 5.67 | -0.26 | -4.38% | 5.93 | 6.07 | 5.595 | 36,202 |
| Mar 13 2024 | 5.93 | 0.09 | 1.54% | 5.86 | 6.00 | 5.81 | 20,796 |
| Mar 12 2024 | 5.84 | -0.02 | -0.34% | 5.91 | 6.08 | 5.82 | 30,691 |
| Mar 11 2024 | 5.86 | -0.19 | -3.14% | 5.98 | 6.04 | 5.80 | 37,890 |
| Mar 08 2024 | 6.05 | 0.26 | 4.49% | 5.79 | 6.12 | 5.79 | 35,256 |
| Mar 07 2024 | 5.79 | -0.24 | -3.98% | 6.08 | 6.08 | 5.78 | 34,042 |
| Mar 06 2024 | 6.03 | 0.12 | 2.03% | 6.01 | 6.06 | 5.755 | 41,545 |
| Mar 05 2024 | 5.91 | -0.05 | -0.84% | 5.90 | 6.015 | 5.80 | 43,652 |
| Mar 04 2024 | 5.96 | -0.32 | -5.10% | 6.23 | 6.24 | 5.92 | 127,272 |
| Mar 01 2024 | 6.28 | -0.03 | -0.48% | 6.41 | 6.59 | 6.21 | 136,192 |
| Feb 29 2024 | 6.31 | 0.26 | 4.30% | 6.15 | 6.37 | 6.03 | 103,261 |
| Feb 28 2024 | 6.05 | -0.13 | -2.10% | 6.13 | 6.13 | 5.5569 | 126,600 |
| Feb 27 2024 | 6.18 | -0.13 | -2.06% | 5.46 | 6.53 | 5.46 | 121,569 |
| Feb 26 2024 | 6.31 | 0.46 | 7.86% | 5.83 | 6.53 | 5.83 | 215,979 |
| Feb 23 2024 | 5.85 | -0.35 | -5.65% | 4.53 | 5.93 | 4.50 | 1,148,842 |
| Feb 22 2024 | 6.20 | -0.09 | -1.43% | 6.25 | 6.48 | 6.11 | 102,812 |
| Feb 21 2024 | 6.29 | -0.35 | -5.27% | 6.59 | 6.8441 | 6.145 | 51,227 |
| Feb 20 2024 | 6.64 | -0.45 | -6.35% | 7.08 | 7.08 | 6.52 | 75,609 |
| Feb 16 2024 | 7.09 | -0.12 | -1.66% | 7.20 | 7.38 | 7.06 | 37,204 |
| Feb 15 2024 | 7.21 | 0.27 | 3.89% | 6.95 | 7.215 | 6.81 | 63,241 |
| Feb 14 2024 | 6.94 | 0.33 | 4.99% | 6.74 | 6.96 | 6.66 | 55,398 |
| Feb 13 2024 | 6.61 | -0.49 | -6.90% | 6.85 | 6.98 | 6.58 | 89,342 |
| Feb 12 2024 | 7.10 | 0.06 | 0.85% | 7.05 | 7.31 | 6.96 | 49,970 |
| Feb 09 2024 | 7.04 | 0.15 | 2.18% | 6.92 | 7.11 | 6.802 | 93,375 |
| Feb 08 2024 | 6.89 | 0.25 | 3.77% | 6.63 | 6.94 | 6.55 | 61,455 |
| Feb 07 2024 | 6.64 | -0.25 | -3.63% | 6.92 | 6.93 | 6.49 | 141,248 |
| Feb 06 2024 | 6.89 | -0.14 | -1.99% | 6.90 | 7.03 | 6.70 | 89,815 |
| Feb 05 2024 | 7.03 | -0.42 | -5.64% | 7.43 | 7.43 | 6.9901 | 55,317 |
| Feb 02 2024 | 7.45 | 0.31 | 4.34% | 7.01 | 7.48 | 6.95 | 106,035 |
| Feb 01 2024 | 7.14 | -0.12 | -1.65% | 7.33 | 7.8496 | 6.89 | 65,264 |
| Jan 31 2024 | 7.26 | -0.37 | -4.85% | 7.64 | 7.69 | 7.225 | 89,526 |
| Jan 30 2024 | 7.63 | -0.12 | -1.55% | 7.81 | 8.15 | 7.4501 | 59,818 |
| Jan 29 2024 | 7.75 | 0.07 | 0.91% | 7.76 | 7.845 | 7.63 | 26,550 |
