Skip to main content
AIRO logo

AIRO Group Holdings, Inc.

AIRONASDAQIndustrialsAerospace & Defense

$5.30Today:- (-)1Y −68.63%

As of Oct 16, 2026 close

Market cap
$172.77M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.42$22.47
Volume (live)
-
Avg. volume (3M)
395.22K

AIRO Group Holdings (AIRO) Historical Stock Prices

Analyze AIRO Group Holdings (AIRO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AIRO Group Holdings (AIRO) Interactive Price Chart

Interactive historical price chart showing AIRO Group Holdings stock price movements and trends across multiple time periods.

Loading chart...

AIRO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AIRO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20265.495.675.265.305.30320.65K
Oct 15, 20265.235.504.975.495.49508.26K
Oct 14, 20265.655.705.425.435.43378.72K
Oct 13, 20265.925.925.615.675.67437.34K
Oct 12, 20266.106.165.985.995.99202.59K
Oct 9, 20266.156.175.966.126.12297.11K
Oct 8, 20266.266.326.046.156.15480.44K
Oct 7, 20266.416.476.186.346.34459.94K
Oct 6, 20266.526.676.506.536.53236.34K
Oct 5, 20266.586.706.436.496.49367.92K
Oct 2, 20266.696.726.436.596.59368.69K
Oct 1, 20266.616.746.456.546.54370.37K
Sep 30, 20266.857.036.606.616.61546.06K
Sep 29, 20267.007.086.766.796.79305.93K
Sep 28, 20267.107.166.966.976.97238.81K
Sep 25, 20267.317.467.197.247.24218.90K
Sep 24, 20267.127.246.927.217.21302.29K
Sep 23, 20267.217.467.107.167.16303.06K
Sep 22, 20267.287.297.077.247.24228.47K
Sep 21, 20267.117.387.117.187.18288.89K
Sep 18, 20267.367.466.927.007.001.20M
Sep 17, 20267.327.567.287.387.38988.05K
Sep 16, 20267.337.367.017.197.19241.67K
Sep 15, 20267.207.376.987.277.27253.00K
Sep 14, 20267.067.457.067.257.25319.88K
Sep 11, 20267.017.307.017.257.25335.80K
Sep 10, 20266.757.306.716.946.94331.98K
Sep 9, 20267.277.366.876.886.88328.99K
Sep 8, 20267.507.757.297.337.33608.11K
Sep 4, 20267.107.477.087.407.40388.17K
Sep 3, 20267.017.176.877.087.08283.83K
Sep 2, 20267.307.326.826.886.88486.19K
Sep 1, 20267.537.597.297.307.30272.42K
Aug 31, 20267.677.857.617.627.62582.53K
Aug 28, 20268.018.037.707.767.76271.12K
Aug 27, 20267.978.157.918.038.03369.46K
Aug 26, 20268.128.357.907.927.92281.10K
Aug 25, 20268.208.298.128.148.14232.94K
Aug 24, 20268.588.658.128.128.12366.50K
Aug 21, 20268.398.848.288.608.60655.47K
Aug 20, 20268.518.598.078.248.24366.80K
Aug 19, 20269.109.108.418.598.59440.17K
Aug 18, 20269.019.448.848.988.98667.37K
Aug 17, 20269.579.929.289.419.41486.43K
Aug 14, 202611.1211.289.419.579.571.52M
Aug 13, 20269.9311.789.9010.7110.713.41M
Aug 12, 20268.558.718.398.498.49351.82K
Aug 11, 20268.418.628.348.438.43181.66K
Aug 10, 20268.518.818.338.448.44399.73K
Aug 7, 20268.028.587.948.528.52442.99K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.