AIR Global PLC AIIR
7.71 USD -0.61 (-7.33%)
Regular-session close
7.89 +0.18 +2.33%
After hours · Nov 13, 4:00 PM ET
7.53 Day range 8.32
5.63 52-week range 15.00
- YTD
- -24.41%
- 1 year
- -24.49%
AIIR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.07 | 8.32 | 7.53 | 7.71 | -0.61 | -7.33% | 10,500 |
| Nov 12, 2026 | 7.63 | 9.16 | 7.63 | 8.32 | +0.74 | +9.76% | 13,500 |
| Nov 11, 2026 | 7.63 | 7.63 | 7.45 | 7.58 | +0.01 | +0.13% | 2,500 |
| Nov 10, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | +0.15 | +2.02% | 2,300 |
| Nov 9, 2026 | 7.50 | 7.75 | 7.40 | 7.42 | -0.05 | -0.67% | 3,600 |
| Nov 6, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | +0.07 | +0.95% | 1,000 |
| Nov 5, 2026 | 7.34 | 7.61 | 7.34 | 7.40 | -0.01 | -0.13% | 11,800 |
| Nov 4, 2026 | 7.61 | 7.61 | 7.41 | 7.41 | -0.08 | -1.07% | 6,000 |
| Nov 3, 2026 | 7.37 | 7.49 | 7.31 | 7.49 | +0.02 | +0.27% | 5,000 |
| Nov 2, 2026 | 7.40 | 7.57 | 7.40 | 7.47 | -0.01 | -0.13% | 9,700 |
| Oct 30, 2026 | 7.39 | 7.49 | 7.01 | 7.48 | +0.14 | +1.91% | 11,100 |
| Oct 29, 2026 | 7.40 | 7.54 | 7.34 | 7.34 | -0.16 | -2.13% | 3,700 |
| Oct 28, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | -0.08 | -1.06% | 7,200 |
| Oct 27, 2026 | 7.38 | 7.58 | 7.11 | 7.58 | -0.03 | -0.39% | 20,500 |
| Oct 26, 2026 | 7.79 | 7.81 | 7.52 | 7.61 | -0.18 | -2.31% | 18,400 |
| Oct 23, 2026 | 7.90 | 7.97 | 7.49 | 7.79 | +0.22 | +2.91% | 46,600 |
| Oct 22, 2026 | 7.63 | 7.91 | 7.40 | 7.57 | -0.16 | -2.07% | 29,900 |
| Oct 21, 2026 | 7.55 | 8.05 | 7.30 | 7.73 | +0.31 | +4.18% | 42,900 |
| Oct 20, 2026 | 7.40 | 7.52 | 7.40 | 7.42 | +0.01 | +0.13% | 11,500 |
| Oct 19, 2026 | 7.40 | 7.79 | 7.31 | 7.41 | -0.04 | -0.54% | 31,000 |
| Oct 16, 2026 | 7.59 | 7.79 | 7.33 | 7.45 | -0.05 | -0.67% | 19,500 |
| Oct 15, 2026 | 7.66 | 7.66 | 7.24 | 7.50 | +0.02 | +0.27% | 46,900 |
| Oct 14, 2026 | 7.38 | 7.58 | 7.01 | 7.48 | +0.01 | +0.13% | 52,800 |
| Oct 13, 2026 | 7.87 | 7.93 | 7.45 | 7.47 | -0.04 | -0.53% | 28,600 |
| Oct 12, 2026 | 7.48 | 7.70 | 7.34 | 7.51 | +0.07 | +0.94% | 29,300 |
| Oct 9, 2026 | 7.61 | 7.65 | 7.31 | 7.44 | -0.06 | -0.80% | 21,100 |
| Oct 8, 2026 | 8.27 | 8.51 | 7.35 | 7.50 | -0.39 | -4.94% | 9,900 |
| Oct 7, 2026 | 7.60 | 7.96 | 7.01 | 7.89 | +0.24 | +3.14% | 32,800 |
| Oct 6, 2026 | 7.70 | 8.02 | 7.34 | 7.65 | -0.04 | -0.52% | 11,100 |
| Oct 5, 2026 | 7.91 | 8.11 | 7.30 | 7.69 | +0.30 | +4.06% | 8,800 |
| Oct 2, 2026 | 7.60 | 7.61 | 7.09 | 7.39 | -0.30 | -3.90% | 56,300 |
| Oct 1, 2026 | 8.02 | 8.02 | 7.27 | 7.69 | +0.05 | +0.65% | 48,900 |
| Sep 30, 2026 | 7.39 | 8.30 | 7.33 | 7.64 | -0.11 | -1.42% | 96,000 |
| Sep 29, 2026 | 7.06 | 7.86 | 7.06 | 7.75 | +0.69 | +9.77% | 163,300 |
| Sep 28, 2026 | 7.34 | 7.76 | 6.66 | 7.06 | -0.56 | -7.35% | 292,500 |
| Sep 25, 2026 | 7.67 | 7.75 | 7.59 | 7.62 | +0.15 | +2.01% | 2,100 |
| Sep 24, 2026 | 7.75 | 7.85 | 7.11 | 7.47 | -0.02 | -0.27% | 6,500 |
| Sep 23, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 7.95 | 7.95 | 7.49 | 7.49 | -0.04 | -0.53% | 4,900 |
| Sep 21, 2026 | 6.98 | 7.53 | 6.98 | 7.53 | +0.09 | +1.21% | 1,000 |
| Sep 18, 2026 | 7.21 | 7.44 | 7.21 | 7.44 | -0.33 | -4.25% | 900 |
| Sep 17, 2026 | 6.65 | 7.77 | 6.65 | 7.77 | +0.61 | +8.52% | 1,600 |
| Sep 16, 2026 | 7.15 | 7.42 | 7.08 | 7.16 | -0.13 | -1.78% | 4,000 |
| Sep 15, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 7.20 | 7.74 | 6.77 | 7.29 | +0.04 | +0.55% | 5,400 |
| Sep 11, 2026 | 7.20 | 7.50 | 7.20 | 7.25 | -0.43 | -5.60% | 4,200 |
| Sep 10, 2026 | 7.27 | 7.69 | 7.27 | 7.68 | +0.40 | +5.49% | 6,700 |
| Sep 9, 2026 | 7.11 | 7.82 | 7.00 | 7.28 | +0.12 | +1.68% | 6,100 |
| Sep 8, 2026 | 7.20 | 7.97 | 7.16 | 7.16 | -0.14 | -1.92% | 11,400 |
| Sep 4, 2026 | 6.86 | 7.40 | 6.86 | 7.30 | +0.18 | +2.53% | 3,200 |
| Sep 3, 2026 | 7.97 | 8.00 | 7.08 | 7.12 | -0.28 | -3.78% | 4,600 |
| Sep 2, 2026 | 8.00 | 8.00 | 7.40 | 7.40 | -0.07 | -0.94% | 7,700 |
| Sep 1, 2026 | 7.89 | 7.89 | 7.47 | 7.47 | -0.01 | -0.13% | 2,200 |
| Aug 31, 2026 | 6.54 | 8.45 | 6.54 | 7.48 | +0.01 | +0.13% | 8,500 |
| Aug 28, 2026 | 8.97 | 8.97 | 6.98 | 7.47 | -0.51 | -6.39% | 19,200 |
| Aug 27, 2026 | 7.03 | 8.30 | 7.01 | 7.98 | +1.17 | +17.18% | 23,200 |
| Aug 26, 2026 | 7.46 | 7.46 | 6.66 | 6.81 | -0.05 | -0.73% | 3,000 |
| Aug 25, 2026 | 7.11 | 7.25 | 6.70 | 6.86 | -0.36 | -4.99% | 8,100 |
| Aug 24, 2026 | 7.66 | 7.90 | 7.22 | 7.22 | -0.52 | -6.72% | 7,600 |
| Aug 21, 2026 | 7.50 | 7.74 | 7.27 | 7.74 | +0.49 | +6.76% | 8,500 |
| Aug 20, 2026 | 7.98 | 7.98 | 6.90 | 7.25 | -0.50 | -6.45% | 9,400 |
| Aug 19, 2026 | 7.49 | 8.12 | 7.47 | 7.75 | -0.15 | -1.90% | 31,400 |
| Aug 18, 2026 | 7.70 | 8.20 | 7.50 | 7.90 | +0.20 | +2.60% | 13,500 |
| Aug 17, 2026 | 7.58 | 8.64 | 7.58 | 7.70 | +0.24 | +3.22% | 21,800 |
| Aug 14, 2026 | 7.08 | 7.70 | 6.70 | 7.46 | +0.39 | +5.52% | 5,400 |
65 days, newest first. Daily bars as drawn on the AIIR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.