Daily trading records

AIRO Group Holdings Historical Stock Prices by Trading Day

AIRO Group Holdings daily open, high, low, close, volume and prior-session pric…

Direct answer

Review 60 recent trading days for AIRO Group Holdings.

The verified trading-day record runs from June 4, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free AIRO Group Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review AIRO Group Holdings's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-9.77%

From the August 21, 2026 close of $8.60 to $7.76 on August 28, 2026.

20-session performance

+15.13%

From the July 31, 2026 close of $6.74 to $7.76 on August 28, 2026.

60-session performance

-16.92%

From the June 3, 2026 close of $9.34 to $7.76 on August 28, 2026.

AIRO Group Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$8.01$8.03$7.70$7.76271,119-$0.27 (-3.36%)
$7.97$8.15$7.91$8.03369,461+$0.11 (+1.39%)
$8.12$8.3541$7.90$7.92281,102-$0.22 (-2.70%)
$8.20$8.285$8.12$8.14232,943+$0.02 (+0.25%)
$8.58$8.6485$8.12$8.12366,497-$0.48 (-5.58%)
$8.39$8.84$8.2801$8.60655,471+$0.36 (+4.37%)
$8.51$8.5866$8.07$8.24366,799-$0.35 (-4.07%)
$9.10$9.10$8.41$8.59440,167-$0.39 (-4.34%)
$9.01$9.4433$8.84$8.98667,370-$0.43 (-4.57%)
$9.57$9.92$9.28$9.41486,431-$0.16 (-1.67%)
$11.12$11.28$9.41$9.571,517,053-$1.14 (-10.64%)
$9.93$11.7799$9.90$10.713,409,605+$2.22 (+26.15%)
$8.55$8.715$8.39$8.49351,826+$0.06 (+0.71%)
$8.41$8.62$8.3345$8.43181,660-$0.01 (-0.12%)
$8.51$8.8099$8.33$8.44399,726-$0.08 (-0.94%)
$8.02$8.58$7.94$8.52442,991+$0.66 (+8.40%)
$7.50$8.05$7.50$7.86312,336+$0.25 (+3.29%)
$7.58$7.73$7.32$7.61306,938+$0.12 (+1.60%)
$7.29$7.63$7.23$7.49357,959+$0.35 (+4.90%)
$6.82$7.23$6.77$7.14345,279+$0.40 (+5.93%)
$6.56$6.82$6.39$6.74399,736+$0.19 (+2.90%)
$6.37$6.60$6.18$6.55217,176+$0.305 (+4.88%)
$6.70$6.715$6.12$6.245342,889-$0.555 (-8.16%)
$7.04$7.08$6.70$6.80197,145-$0.29 (-4.09%)
$6.98$7.18$6.78$7.09284,470+$0.29 (+4.26%)
$7.18$7.20$6.74$6.80354,244-$0.34 (-4.76%)
$7.05$7.62$7.01$7.14260,875-$0.01 (-0.14%)
$7.10$7.6176$7.05$7.15531,010+$0.07 (+0.99%)
$6.782$7.18$6.61$7.08582,730+$0.30 (+4.42%)
$6.55$6.84$6.36$6.78271,644+$0.25 (+3.83%)
$6.26$6.69$6.235$6.53281,515+$0.04 (+0.62%)
$6.64$6.64$6.24$6.49342,398-$0.25 (-3.71%)
$6.90$7.13$6.55$6.74377,961-$0.13 (-1.89%)
$6.46$7.02$6.42$6.87791,236+$0.82 (+13.55%)
$6.20$6.28$5.99$6.05463,835-$0.23 (-3.66%)
$6.65$6.705$6.27$6.28320,762-$0.33 (-4.99%)
$6.69$6.9004$6.525$6.61375,708$0.00 (0.00%)
$6.86$6.97$6.58$6.61369,782-$0.25 (-3.64%)
$7.60$7.60$6.86$6.86335,283-$0.75 (-9.86%)
$7.76$7.95$7.50$7.61334,506+$0.01 (+0.13%)
$7.78$8.38$7.53$7.60390,023-$0.05 (-0.65%)
$7.28$8.24$7.28$7.65637,727+$0.26 (+3.52%)
$7.07$7.52$7.07$7.39477,979+$0.53 (+7.73%)
$6.93$7.15$6.76$6.86668,458-$0.07 (-1.01%)
$6.61$6.98$6.61$6.931,101,708+$0.21 (+3.12%)
$7.06$7.089$6.66$6.72351,131-$0.31 (-4.41%)
$7.43$7.43$6.95$7.03495,451-$0.40 (-5.38%)
$7.37$7.9204$7.37$7.43265,787-$0.26 (-3.38%)
$7.87$8.09$7.53$7.69362,078-$0.30 (-3.75%)
$7.83$8.09$7.6431$7.99553,595+$0.47 (+6.25%)
$7.86$7.975$7.38$7.52524,146-$0.38 (-4.81%)
$8.16$8.40$7.82$7.90421,634-$0.26 (-3.19%)
$8.23$8.45$8.01$8.16367,726+$0.13 (+1.62%)
$8.47$8.525$8.02$8.03357,566-$0.43 (-5.08%)
$8.05$8.4904$7.75$8.46516,912+$0.50 (+6.28%)
$8.58$8.86$7.94$7.96616,213-$0.67 (-7.76%)
$8.88$9.37$8.31$8.63735,152+$0.25 (+2.98%)
$8.48$8.585$8.19$8.38378,321+$0.09 (+1.09%)
$9.25$9.32$8.09$8.29636,709-$1.08 (-11.53%)
$9.15$9.7721$9.04$9.37588,105+$0.03 (+0.32%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the AIRO Group Holdings company profile.Review AIRO Group Holdings valuation and profitability metrics.Review AIRO Group Holdings analyst price targets.

Read the frequently asked questions.

What is AIRO Group Holdings's latest verified closing price?

AIRO Group Holdings closed at $7.76 on August 28, 2026.

What period does AIRO Group Holdings's price history cover?

The page shows 60 verified sessions from June 4, 2026 through August 28, 2026.

What data is included in AIRO Group Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does AIRO Group Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for AIRO Group Holdings's daily prices?

Daily aggregate prices are provided by Polygon.