AIR Global PLC Class A AIIR
NASDAQ · United States · Producer Manufacturing
$7.35-0.29 (-3.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.35 | -3.80% | $8.02 | $8.02 | $7.31 | 9.90K |
| 2026-09-30 | $7.64 | -1.42% | $7.39 | $8.30 | $7.33 | 96.00K |
| 2026-09-29 | $7.75 | +9.77% | $7.06 | $7.86 | $7.06 | 163.30K |
| 2026-09-28 | $7.06 | -7.35% | $7.34 | $7.76 | $6.66 | 292.50K |
| 2026-09-25 | $7.62 | +2.01% | $7.67 | $7.75 | $7.59 | 2.10K |
| 2026-09-24 | $7.47 | -0.27% | $7.75 | $7.85 | $7.11 | 6.50K |
| 2026-09-23 | $7.49 | 0.00% | $7.49 | $7.49 | $7.49 | 0 |
| 2026-09-22 | $7.49 | -0.47% | $7.95 | $7.95 | $7.49 | 4.90K |
| 2026-09-21 | $7.53 | +1.14% | $6.98 | $7.53 | $6.98 | 1.00K |
| 2026-09-18 | $7.44 | -4.25% | $7.21 | $7.44 | $7.21 | 900 |
| 2026-09-17 | $7.77 | +8.52% | $6.65 | $7.77 | $6.65 | 1.60K |
| 2026-09-16 | $7.16 | -1.78% | $7.15 | $7.42 | $7.08 | 4.00K |
| 2026-09-15 | $7.29 | 0.00% | $7.29 | $7.29 | $7.29 | 0 |
| 2026-09-14 | $7.29 | +0.55% | $7.20 | $7.74 | $6.77 | 5.40K |
| 2026-09-11 | $7.25 | -5.60% | $7.20 | $7.50 | $7.20 | 4.20K |
| 2026-09-10 | $7.68 | +5.42% | $7.27 | $7.69 | $7.27 | 6.70K |
| 2026-09-09 | $7.28 | +1.75% | $7.11 | $7.82 | $7.00 | 6.10K |
| 2026-09-08 | $7.16 | -1.92% | $7.20 | $7.97 | $7.16 | 11.40K |
| 2026-09-04 | $7.30 | +2.53% | $6.86 | $7.40 | $6.86 | 3.20K |
| 2026-09-03 | $7.12 | -3.78% | $7.97 | $8.00 | $7.08 | 4.60K |
| 2026-09-02 | $7.40 | -0.94% | $8.00 | $8.00 | $7.40 | 7.70K |
| 2026-09-01 | $7.47 | -0.13% | $7.89 | $7.89 | $7.47 | 2.20K |
| 2026-08-31 | $7.48 | +0.13% | $6.54 | $8.45 | $6.54 | 8.50K |
| 2026-08-28 | $7.47 | -6.39% | $8.97 | $8.97 | $6.98 | 19.20K |
| 2026-08-27 | $7.98 | +17.18% | $7.03 | $8.30 | $7.01 | 23.20K |
| 2026-08-26 | $6.81 | -0.80% | $7.46 | $7.46 | $6.66 | 3.00K |
| 2026-08-25 | $6.86 | -4.92% | $7.11 | $7.25 | $6.70 | 8.10K |
| 2026-08-24 | $7.22 | -6.72% | $7.66 | $7.90 | $7.22 | 7.60K |
| 2026-08-21 | $7.74 | +6.76% | $7.50 | $7.74 | $7.27 | 8.50K |
| 2026-08-20 | $7.25 | -6.45% | $7.98 | $7.98 | $6.90 | 9.40K |
| 2026-08-19 | $7.75 | -1.90% | $7.49 | $8.12 | $7.47 | 31.40K |
| 2026-08-18 | $7.90 | +2.60% | $7.70 | $8.20 | $7.50 | 13.50K |
| 2026-08-17 | $7.70 | +3.22% | $7.58 | $8.64 | $7.58 | 21.80K |
| 2026-08-14 | $7.46 | +5.52% | $7.08 | $7.70 | $6.70 | 5.40K |
| 2026-08-13 | $7.07 | +1.14% | $6.62 | $7.07 | $6.62 | 7.20K |
| 2026-08-12 | $6.99 | -4.81% | $7.07 | $7.07 | $6.99 | 1.40K |
| 2026-08-11 | $7.34 | +7.83% | $6.30 | $7.34 | $6.30 | 6.50K |
| 2026-08-10 | $6.81 | +9.84% | $6.09 | $6.81 | $6.09 | 1.60K |
| 2026-08-07 | $6.20 | +1.81% | $6.15 | $6.58 | $6.04 | 4.10K |
| 2026-08-06 | $6.09 | -3.49% | $6.45 | $6.45 | $5.79 | 4.60K |
| 2026-08-05 | $6.31 | +3.10% | $6.18 | $6.37 | $5.99 | 7.50K |
| 2026-08-04 | $6.12 | -7.55% | $6.29 | $6.55 | $6.01 | 8.50K |
| 2026-08-03 | $6.62 | +5.08% | $5.79 | $6.62 | $5.79 | 7.60K |
| 2026-07-31 | $6.30 | +7.69% | $5.97 | $6.30 | $5.92 | 10.00K |
| 2026-07-30 | $5.85 | +0.34% | $5.96 | $6.31 | $5.82 | 13.40K |
| 2026-07-29 | $5.83 | -2.83% | $6.20 | $6.59 | $5.70 | 14.40K |
| 2026-07-28 | $6.00 | +1.69% | $5.67 | $7.38 | $5.67 | 38.50K |
| 2026-07-27 | $5.90 | -0.34% | $5.88 | $6.11 | $5.75 | 8.50K |
| 2026-07-24 | $5.92 | 0.00% | $5.92 | $5.92 | $5.92 | 0 |
| 2026-07-23 | $5.92 | +0.34% | $5.61 | $6.43 | $5.61 | 30.20K |
| 2026-07-22 | $5.90 | +1.99% | $5.85 | $6.10 | $5.85 | 3.00K |
| 2026-07-21 | $5.78 | +2.84% | $5.78 | $5.86 | $5.60 | 3.00K |
| 2026-07-20 | $5.63 | -7.02% | $6.00 | $6.00 | $5.29 | 13.50K |
| 2026-07-17 | $6.05 | -1.79% | $6.12 | $6.79 | $5.69 | 25.20K |
| 2026-07-16 | $6.16 | -8.06% | $6.97 | $7.69 | $5.89 | 43.00K |
| 2026-07-15 | $6.70 | -8.34% | $7.63 | $7.65 | $6.50 | 19.10K |
| 2026-07-14 | $7.31 | +2.67% | $6.83 | $7.80 | $6.60 | 15.70K |
| 2026-07-13 | $7.12 | +7.07% | $6.62 | $8.15 | $6.50 | 15.20K |
| 2026-07-10 | $6.65 | 0.00% | $6.80 | $6.98 | $6.65 | 5.20K |
| 2026-07-09 | $6.65 | -2.35% | $6.55 | $7.45 | $6.53 | 9.10K |
| 2026-07-08 | $6.81 | +2.33% | $6.79 | $6.81 | $6.74 | 5.70K |
| 2026-07-07 | $6.66 | -1.70% | $6.61 | $6.85 | $6.61 | 3.50K |
| 2026-07-06 | $6.77 | +0.89% | $6.75 | $6.90 | $6.62 | 8.50K |
| 2026-07-02 | $6.71 | -2.75% | $6.55 | $6.71 | $6.52 | 6.50K |
| 2026-07-01 | $6.90 | +3.60% | $7.19 | $7.39 | $6.90 | 15.50K |
| 2026-06-30 | $6.66 | +1.52% | $6.79 | $6.80 | $6.59 | 6.60K |
| 2026-06-29 | $6.56 | -0.76% | $7.00 | $7.18 | $6.51 | 11.10K |
| 2026-06-26 | $6.61 | +1.69% | $6.51 | $7.10 | $6.51 | 8.10K |
| 2026-06-25 | $6.50 | -2.59% | $7.10 | $7.10 | $6.50 | 6.60K |
| 2026-06-24 | $6.67 | -0.40% | $7.17 | $7.40 | $6.61 | 35.70K |
| 2026-06-23 | $6.70 | 0.00% | $6.80 | $7.13 | $6.70 | 5.20K |
| 2026-06-22 | $6.70 | -4.29% | $7.10 | $7.50 | $6.70 | 6.30K |
| 2026-06-18 | $7.00 | +1.45% | $7.00 | $7.25 | $7.00 | 9.50K |
| 2026-06-17 | $6.90 | +1.17% | $6.90 | $7.14 | $6.90 | 4.70K |
| 2026-06-16 | $6.82 | -2.99% | $6.82 | $6.82 | $6.81 | 1.20K |
| 2026-06-15 | $7.03 | +1.88% | $7.22 | $7.42 | $7.01 | 4.60K |
| 2026-06-12 | $6.90 | -1.43% | $7.07 | $7.09 | $6.60 | 3.60K |
| 2026-06-11 | $7.00 | -3.38% | $7.07 | $7.40 | $6.76 | 1.20K |
| 2026-06-10 | $7.24 | +7.02% | $7.48 | $7.48 | $7.13 | 2.60K |
| 2026-06-09 | $6.77 | -0.15% | $6.75 | $7.43 | $6.75 | 1.20K |
| 2026-06-08 | $6.78 | -1.88% | $7.16 | $7.16 | $6.76 | 6.70K |
| 2026-06-05 | $6.91 | +0.14% | $6.91 | $6.91 | $6.80 | 3.40K |
| 2026-06-04 | $6.90 | 0.00% | $6.75 | $7.35 | $6.70 | 9.10K |
| 2026-06-03 | $6.90 | -6.63% | $7.40 | $7.40 | $6.59 | 19.40K |
| 2026-06-02 | $7.39 | -2.12% | $7.75 | $7.75 | $7.21 | 2.40K |
| 2026-06-01 | $7.55 | +0.40% | $8.05 | $8.05 | $7.55 | 9.90K |
| 2026-05-29 | $7.52 | +1.35% | $7.35 | $7.99 | $7.35 | 9.20K |
| 2026-05-28 | $7.42 | +9.12% | $7.33 | $7.50 | $7.22 | 3.70K |
| 2026-05-27 | $6.80 | -18.47% | $8.00 | $8.00 | $6.51 | 47.20K |
| 2026-05-26 | $8.34 | -3.47% | $8.86 | $8.86 | $8.19 | 5.20K |