Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.1915 | 0.45 | 1.82% | 25.01 | 25.1915 | 25.01 | 110 |
| May 30 2024 | 24.74 | 0.20 | 0.81% | 24.72 | 24.74 | 24.72 | 126 |
| May 29 2024 | 24.54 | -0.52 | -2.09% | 24.53 | 24.54 | 24.53 | 138 |
| May 28 2024 | 25.0633 | -0.19 | -0.74% | 25.39 | 25.40 | 25.0633 | 501 |
| May 24 2024 | 25.25 | 0.10 | 0.40% | 25.25 | 25.31 | 25.25 | 151 |
| May 23 2024 | 25.15 | -0.28 | -1.11% | 25.64 | 25.64 | 25.15 | 118 |
| May 22 2024 | 25.432 | -0.12 | -0.45% | 25.53 | 25.53 | 25.432 | 102 |
| May 21 2024 | 25.5481 | -0.27 | -1.05% | 25.83 | 25.83 | 25.5481 | 102 |
| May 20 2024 | 25.82 | -0.25 | -0.98% | 26.02 | 26.02 | 25.82 | 125 |
| May 17 2024 | 26.0747 | -0.04 | -0.14% | 26.14 | 26.25 | 26.0747 | 1,212 |
| May 16 2024 | 26.11 | -0.30 | -1.14% | 26.34 | 26.34 | 26.11 | 141 |
| May 15 2024 | 26.41 | -0.15 | -0.57% | 26.65 | 26.65 | 26.41 | 110 |
| May 14 2024 | 26.5615 | 0.23 | 0.88% | 26.604 | 26.604 | 26.5615 | 101 |
| May 13 2024 | 26.3285 | 0.35 | 1.33% | 26.18 | 26.3285 | 26.18 | 112 |
| May 10 2024 | 25.9819 | 0.06 | 0.24% | 26.11 | 26.11 | 25.9819 | 208 |
| May 09 2024 | 25.92 | 0.06 | 0.22% | 25.84 | 25.92 | 25.84 | 106 |
| May 08 2024 | 25.8629 | 0.26 | 1.03% | 25.71 | 25.8629 | 25.71 | 137 |
| May 07 2024 | 25.60 | -0.63 | -2.41% | 25.99 | 25.99 | 25.60 | 162 |
| May 06 2024 | 26.2313 | 0.53 | 2.07% | 25.90 | 26.2313 | 25.90 | 100 |
| May 03 2024 | 25.70 | 0.03 | 0.12% | 25.95 | 25.95 | 25.70 | 103 |
| May 02 2024 | 25.67 | 0.43 | 1.71% | 25.56 | 25.67 | 25.39 | 1,157 |
| May 01 2024 | 25.2391 | 0.00 | 0.00% | 25.22 | 25.2391 | 25.22 | 100 |
| Apr 30 2024 | 25.24 | -0.58 | -2.25% | 25.58 | 25.58 | 25.24 | 102 |
| Apr 29 2024 | 25.82 | 0.15 | 0.58% | 25.62 | 25.82 | 25.62 | 111 |
| Apr 26 2024 | 25.67 | -0.04 | -0.17% | 25.76 | 25.76 | 25.67 | 704 |
| Apr 25 2024 | 25.7133 | 0.01 | 0.06% | 25.48 | 25.7133 | 25.48 | 7 |
| Apr 24 2024 | 25.6989 | -0.34 | -1.31% | 26.01 | 26.01 | 25.6989 | 105 |
| Apr 23 2024 | 26.04 | -0.27 | -1.03% | 25.98 | 26.04 | 25.98 | 122 |
| Apr 22 2024 | 26.3101 | 0.59 | 2.29% | 26.01 | 26.3101 | 26.01 | 859 |
| Apr 19 2024 | 25.72 | 0.04 | 0.15% | 25.64 | 25.88 | 25.64 | 104 |
| Apr 18 2024 | 25.6816 | 0.42 | 1.67% | 25.61 | 25.6816 | 25.61 | 102 |
| Apr 17 2024 | 25.2604 | 0.75 | 3.06% | 24.93 | 25.2604 | 24.93 | 1,601 |
| Apr 16 2024 | 24.51 | -0.21 | -0.85% | 24.60 | 24.60 | 24.51 | 190 |
| Apr 15 2024 | 24.72 | -0.31 | -1.24% | 25.17 | 25.17 | 24.72 | 457 |
| Apr 12 2024 | 25.03 | -0.86 | -3.32% | 25.40 | 25.40 | 25.03 | 174 |
| Apr 11 2024 | 25.89 | -0.04 | -0.17% | 25.79 | 25.89 | 25.79 | 116 |
| Apr 10 2024 | 25.9347 | -0.53 | -2.02% | 26.35 | 26.35 | 25.9347 | 0 |
| Apr 09 2024 | 26.4688 | 0.26 | 1.00% | 26.46 | 26.49 | 26.46 | 627 |
| Apr 08 2024 | 26.2077 | 0.38 | 1.48% | 26.06 | 26.22 | 26.06 | 109 |
| Apr 05 2024 | 25.8246 | 0.04 | 0.14% | 25.75 | 25.8246 | 25.75 | 162 |
| Apr 04 2024 | 25.7881 | -0.20 | -0.78% | 26.27 | 26.27 | 25.7881 | 560 |
| Apr 03 2024 | 25.99 | 0.01 | 0.03% | 25.96 | 25.99 | 25.96 | 204 |
| Apr 02 2024 | 25.9828 | -0.48 | -1.82% | 25.98 | 25.9828 | 25.98 | 151 |
| Apr 01 2024 | 26.4639 | -0.14 | -0.52% | 26.84 | 26.84 | 26.4639 | 113 |
| Mar 28 2024 | 26.6035 | 0.16 | 0.61% | 26.50 | 26.6035 | 26.50 | 109 |
| Mar 27 2024 | 26.4419 | 0.47 | 1.79% | 26.08 | 26.4419 | 26.08 | 501 |
| Mar 26 2024 | 25.9759 | 0.16 | 0.60% | 25.94 | 25.9759 | 25.94 | 375 |
| Mar 25 2024 | 25.82 | 0.09 | 0.35% | 25.65 | 25.82 | 25.65 | 513 |
| Mar 22 2024 | 25.73 | -0.20 | -0.77% | 25.90 | 25.90 | 25.73 | 102 |
| Mar 21 2024 | 25.93 | 0.08 | 0.31% | 25.91 | 25.95 | 25.91 | 229 |
| Mar 20 2024 | 25.8508 | 0.65 | 2.57% | 25.18 | 25.8508 | 25.18 | 280 |
| Mar 19 2024 | 25.2027 | -0.07 | -0.29% | 25.28 | 25.28 | 25.2027 | 105 |
| Mar 18 2024 | 25.2761 | -0.07 | -0.29% | 25.38 | 25.38 | 25.2761 | 118 |
| Mar 15 2024 | 25.35 | 0.19 | 0.74% | 25.38 | 25.38 | 25.35 | 131 |
| Mar 14 2024 | 25.1636 | -0.37 | -1.46% | 25.50 | 25.50 | 25.1636 | 100 |
| Mar 13 2024 | 25.5354 | 0.12 | 0.48% | 25.35 | 25.5354 | 25.35 | 557 |
| Mar 12 2024 | 25.4144 | -0.28 | -1.08% | 25.50 | 25.50 | 25.24 | 106 |
| Mar 11 2024 | 25.6923 | -0.03 | -0.11% | 25.74 | 25.74 | 25.6923 | 111 |
| Mar 08 2024 | 25.7206 | -0.27 | -1.03% | 26.11 | 26.11 | 25.7206 | 126 |
| Mar 07 2024 | 25.9872 | 0.20 | 0.79% | 25.99 | 25.99 | 25.9872 | 149 |
| Mar 06 2024 | 25.7841 | 0.36 | 1.41% | 25.75 | 25.79 | 25.75 | 448 |
| Mar 05 2024 | 25.425 | -0.04 | -0.17% | 25.33 | 25.425 | 25.33 | 508 |
