Daily trading records

AIRO Group Holdings Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for AIRO Group Holdings.

The verified trading-day record runs from July 23, 2026 through October 15, 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 July 22, 2026 through October 15, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-10.73%

From the October 8, 2026 close of $6.15 to $5.49 on October 15, 2026.

20-session performance

-25.61%

From the September 17, 2026 close of $7.38 to $5.49 on October 15, 2026.

60-session performance

-23.22%

From the July 22, 2026 close of $7.15 to $5.49 on October 15, 2026.

AIRO Group Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$5.23$5.50$4.9721$5.49508,746+$0.06 (+1.10%)
$5.65$5.70$5.415$5.43381,350-$0.24 (-4.23%)
$5.92$5.92$5.61$5.67438,067-$0.32 (-5.34%)
$6.10$6.16$5.98$5.99206,514-$0.13 (-2.12%)
$6.15$6.17$5.96$6.12297,219-$0.03 (-0.49%)
$6.26$6.3149$6.04$6.15481,814-$0.19 (-3.00%)
$6.41$6.47$6.18$6.34460,049-$0.19 (-2.91%)
$6.52$6.67$6.50$6.53237,837+$0.04 (+0.62%)
$6.58$6.6986$6.43$6.49368,124-$0.10 (-1.52%)
$6.69$6.72$6.43$6.59369,987+$0.05 (+0.76%)
$6.61$6.74$6.45$6.54371,199-$0.07 (-1.06%)
$6.85$7.03$6.60$6.61546,571-$0.18 (-2.65%)
$7.00$7.08$6.76$6.79306,637-$0.18 (-2.58%)
$7.10$7.16$6.96$6.97242,881-$0.27 (-3.73%)
$7.31$7.46$7.1901$7.24219,319+$0.03 (+0.42%)
$7.12$7.24$6.92$7.21313,180+$0.05 (+0.70%)
$7.21$7.46$7.10$7.16303,144-$0.08 (-1.10%)
$7.28$7.29$7.065$7.24229,416+$0.06 (+0.84%)
$7.11$7.38$7.11$7.18290,396+$0.18 (+2.57%)
$7.36$7.46$6.92$7.001,200,329-$0.38 (-5.15%)
$7.32$7.56$7.28$7.38988,201+$0.19 (+2.64%)
$7.33$7.36$7.0074$7.19242,520-$0.08 (-1.10%)
$7.20$7.37$6.98$7.27253,073+$0.02 (+0.28%)
$7.06$7.45$7.06$7.25320,082$0.00 (0.00%)
$7.01$7.305$7.01$7.25336,833+$0.31 (+4.47%)
$6.75$7.30$6.71$6.94332,547+$0.06 (+0.87%)
$7.27$7.3602$6.865$6.88331,048-$0.45 (-6.14%)
$7.50$7.75$7.29$7.33608,392-$0.07 (-0.95%)
$7.10$7.47$7.08$7.40391,061+$0.32 (+4.52%)
$7.01$7.1699$6.87$7.08283,831+$0.20 (+2.91%)
$7.30$7.32$6.82$6.88486,196-$0.42 (-5.75%)
$7.53$7.59$7.29$7.30272,416-$0.32 (-4.20%)
$7.67$7.85$7.61$7.62582,532-$0.14 (-1.80%)
$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%)

Verified data

Trading days shown
60
Coverage start
July 23, 2026
Coverage end
October 15, 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 $5.49 on October 15, 2026.

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

The page shows 60 verified sessions from July 23, 2026 through October 15, 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.