Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 6.15 | 1.34 | 27.86% | 5.08 | 6.22 | 5.04 | 190,648 |
| Apr 25 2024 | 4.81 | -0.14 | -2.83% | 4.97 | 5.00 | 4.71 | 17,065 |
| Apr 24 2024 | 4.95 | -0.12 | -2.37% | 5.12 | 5.12 | 4.70 | 15,675 |
| Apr 23 2024 | 5.07 | -0.03 | -0.59% | 5.10 | 5.20 | 5.00 | 28,711 |
| Apr 22 2024 | 5.10 | -0.09 | -1.79% | 5.42 | 5.42 | 5.10 | 16,985 |
| Apr 19 2024 | 5.1931 | 0.00 | 0.01% | 5.25 | 5.30 | 5.03 | 22,181 |
| Apr 18 2024 | 5.1927 | -0.51 | -8.90% | 5.99 | 6.50 | 4.95 | 202,835 |
| Apr 17 2024 | 5.70 | 0.44 | 8.37% | 5.20 | 5.80 | 5.20 | 36,336 |
| Apr 16 2024 | 5.26 | 0.01 | 0.19% | 5.25 | 5.2965 | 4.93 | 15,619 |
| Apr 15 2024 | 5.25 | 0.45 | 9.38% | 4.83 | 5.25 | 4.74 | 16,740 |
| Apr 12 2024 | 4.80 | 0.00 | 0.00% | 5.00 | 5.04 | 4.80 | 5,727 |
| Apr 11 2024 | 4.80 | 0.00 | 0.00% | 4.83 | 5.0999 | 4.80 | 7,700 |
| Apr 10 2024 | 4.80 | -0.19 | -3.81% | 5.03 | 5.2872 | 4.71 | 11,213 |
| Apr 09 2024 | 4.99 | 0.01 | 0.20% | 5.06 | 5.2299 | 4.68 | 7,351 |
| Apr 08 2024 | 4.98 | -0.03 | -0.50% | 4.63 | 5.22 | 4.56 | 14,373 |
| Apr 05 2024 | 5.005 | -0.10 | -1.86% | 5.00 | 5.1499 | 5.00 | 8,586 |
| Apr 04 2024 | 5.10 | -0.07 | -1.35% | 5.09 | 5.31 | 5.05 | 17,606 |
| Apr 03 2024 | 5.17 | 0.04 | 0.78% | 5.15 | 5.25 | 5.02 | 20,644 |
| Apr 02 2024 | 5.13 | 0.42 | 8.92% | 5.01 | 5.13 | 4.7945 | 39,961 |
| Apr 01 2024 | 4.71 | 0.01 | 0.21% | 4.85 | 4.9999 | 4.65 | 9,759 |
| Mar 28 2024 | 4.70 | -0.19 | -3.89% | 4.89 | 5.30 | 4.70 | 25,882 |
| Mar 27 2024 | 4.89 | 0.00 | 0.00% | 4.88 | 4.9398 | 4.83 | 9,830 |
| Mar 26 2024 | 4.89 | 0.06 | 1.24% | 4.85 | 4.95 | 4.75 | 12,228 |
| Mar 25 2024 | 4.83 | -0.01 | -0.21% | 4.66 | 4.92 | 4.66 | 7,208 |
| Mar 22 2024 | 4.84 | 0.15 | 3.20% | 4.89 | 4.9499 | 4.60 | 2,194 |
| Mar 21 2024 | 4.69 | -0.15 | -3.10% | 4.64 | 4.9999 | 4.64 | 4,530 |
| Mar 20 2024 | 4.8399 | 0.13 | 2.76% | 4.95 | 4.9899 | 4.6001 | 19,030 |
| Mar 19 2024 | 4.71 | 0.16 | 3.52% | 4.55 | 4.91 | 4.327 | 26,007 |
| Mar 18 2024 | 4.55 | 0.28 | 6.56% | 4.38 | 4.9756 | 4.3065 | 15,959 |
| Mar 15 2024 | 4.2697 | 0.09 | 2.27% | 4.10 | 4.3799 | 4.10 | 13,138 |
| Mar 14 2024 | 4.175 | 0.13 | 3.09% | 4.21 | 4.31 | 4.10 | 5,596 |
| Mar 13 2024 | 4.05 | -0.09 | -2.17% | 4.24 | 4.2499 | 3.9401 | 2,131 |
| Mar 12 2024 | 4.14 | 0.04 | 0.98% | 4.02 | 4.2999 | 4.02 | 1,554 |
| Mar 11 2024 | 4.10 | 0.01 | 0.24% | 4.30 | 4.37 | 4.10 | 2,517 |
| Mar 08 2024 | 4.09 | -0.02 | -0.37% | 4.05 | 4.3999 | 3.955 | 21,396 |
| Mar 07 2024 | 4.105 | -0.05 | -1.08% | 4.07 | 4.20 | 4.05 | 7,763 |
| Mar 06 2024 | 4.15 | -0.10 | -2.29% | 4.13 | 4.245 | 4.13 | 7,073 |
| Mar 05 2024 | 4.2472 | 0.15 | 3.59% | 4.10 | 4.47 | 4.10 | 1,635 |
| Mar 04 2024 | 4.10 | -0.23 | -5.31% | 4.50 | 4.5899 | 4.10 | 15,132 |
| Mar 01 2024 | 4.33 | -0.14 | -3.02% | 4.50 | 4.50 | 4.33 | 3,957 |
| Feb 29 2024 | 4.465 | 0.04 | 0.80% | 4.52 | 4.55 | 4.44 | 1,678 |
| Feb 28 2024 | 4.4294 | -0.40 | -8.28% | 4.85 | 4.88 | 4.3345 | 26,538 |
| Feb 27 2024 | 4.8295 | -0.14 | -2.83% | 5.00 | 5.00 | 4.76 | 4,530 |
| Feb 26 2024 | 4.97 | 0.11 | 2.26% | 5.00 | 5.00 | 4.6901 | 10,493 |
| Feb 23 2024 | 4.86 | 0.04 | 0.88% | 4.88 | 5.12 | 4.69 | 7,530 |
| Feb 22 2024 | 4.8178 | -0.12 | -2.37% | 4.98 | 5.09 | 4.76 | 8,669 |
| Feb 21 2024 | 4.935 | 0.14 | 2.81% | 4.81 | 4.99 | 4.73 | 11,793 |
| Feb 20 2024 | 4.7999 | 0.34 | 7.62% | 4.45 | 4.7999 | 4.45 | 15,424 |
| Feb 16 2024 | 4.46 | 0.07 | 1.59% | 4.50 | 4.50 | 4.3062 | 3,581 |
| Feb 15 2024 | 4.39 | 0.17 | 4.03% | 4.26 | 4.42 | 4.22 | 3,694 |
| Feb 14 2024 | 4.22 | -0.23 | -5.17% | 4.43 | 4.50 | 4.2087 | 3,250 |
| Feb 13 2024 | 4.45 | 0.02 | 0.45% | 4.43 | 4.50 | 4.26 | 5,856 |
| Feb 12 2024 | 4.43 | -0.04 | -0.89% | 4.50 | 4.50 | 4.31 | 5,885 |
| Feb 09 2024 | 4.47 | 0.22 | 5.18% | 4.21 | 4.47 | 4.21 | 6,142 |
| Feb 08 2024 | 4.25 | 0.18 | 4.42% | 4.31 | 4.34 | 4.0201 | 7,690 |
| Feb 07 2024 | 4.07 | 0.31 | 8.24% | 3.87 | 4.3992 | 3.80 | 11,623 |
| Feb 06 2024 | 3.76 | 0.00 | 0.00% | 3.93 | 3.9899 | 3.6803 | 7,007 |
| Feb 05 2024 | 3.76 | -0.07 | -1.83% | 3.85 | 3.88 | 3.6586 | 4,085 |
| Feb 02 2024 | 3.83 | 0.05 | 1.32% | 3.76 | 3.85 | 3.6213 | 8,610 |
| Feb 01 2024 | 3.78 | -0.02 | -0.53% | 3.75 | 3.98 | 3.58 | 16,907 |
| Jan 31 2024 | 3.80 | -0.20 | -5.00% | 3.98 | 4.17 | 3.80 | 10,194 |
| Jan 30 2024 | 4.00 | 0.01 | 0.25% | 4.04 | 4.27 | 4.00 | 10,383 |
| Jan 29 2024 | 3.99 | -0.32 | -7.42% | 4.35 | 4.40 | 3.989 | 26,886 |
