Air Global Stock Price History
NASDAQ: AIIRConsumer DiscretionaryTobaccoUSD
7.44-0.06 (-0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIIR price history at a glance
The price history for Air Global (AIIR) on this page begins on June 23, 2025, when the stock closed at $10.53; it most recently closed at $7.44 on October 5, 2026. The highest price in this record is $15.30, reached on May 11, 2026; the latest close is 51.4% below that peak. In the last 12 months alone, AIIR has lost 30.8%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $15.30
- Date of high
- May 11, 2026
- Low since 2025
- $5.29
- Date of low
- Jul 20, 2026
- 52-week high
- $15.30
- 52-week low
- $5.29
- Last close
- $7.44
AIIR returns
1 week
+0.68%
1 month
+2.13%
3 months
+11.88%
6 months
-27.98%
Year to date
-27.06%
1 year
-30.79%
AIIR price return, excluding dividends.
AIIR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.44 | -27.13% |
| 2025* | 10.21 | -3.04% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
AIIR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.61 | 7.65 | 7.31 | 7.44 | -0.80% | |
| 8.27 | 8.51 | 7.35 | 7.50 | -4.94% | |
| 7.60 | 7.96 | 7.01 | 7.89 | +3.14% | |
| 7.70 | 8.02 | 7.34 | 7.65 | -0.52% | |
| 7.91 | 8.11 | 7.30 | 7.69 | +4.06% | |
| 7.60 | 7.61 | 7.09 | 7.39 | -3.90% | |
| 8.02 | 8.02 | 7.27 | 7.69 | +0.65% | |
| 7.39 | 8.30 | 7.33 | 7.64 | -1.42% | |
| 7.06 | 7.86 | 7.06 | 7.75 | +9.77% | |
| 7.34 | 7.76 | 6.66 | 7.06 | -7.35% | |
| 7.67 | 7.75 | 7.59 | 7.62 | +2.01% | |
| 7.75 | 7.85 | 7.11 | 7.47 | -0.27% | |
| 7.49 | 7.49 | 7.49 | 7.49 | 0.00% | |
| 7.95 | 7.95 | 7.49 | 7.49 | -0.47% | |
| 6.98 | 7.53 | 6.98 | 7.53 | +1.14% | |
| 7.21 | 7.44 | 7.21 | 7.44 | -4.25% | |
| 6.65 | 7.77 | 6.65 | 7.77 | +8.52% | |
| 7.15 | 7.42 | 7.08 | 7.16 | -1.78% | |
| 7.29 | 7.29 | 7.29 | 7.29 | 0.00% | |
| 7.20 | 7.74 | 6.77 | 7.29 | +0.55% | |
| 7.20 | 7.50 | 7.20 | 7.25 | -5.60% | |
| 7.27 | 7.69 | 7.27 | 7.68 | +5.42% | |
| 7.11 | 7.82 | 7.00 | 7.29 | +1.75% | |
| 7.20 | 7.97 | 7.16 | 7.16 | -1.92% | |
| 6.86 | 7.40 | 6.86 | 7.30 | +2.53% | |
| 7.97 | 8.00 | 7.08 | 7.12 | -3.78% | |
| 8.00 | 8.00 | 7.40 | 7.40 | -0.94% | |
| 7.89 | 7.89 | 7.47 | 7.47 | -0.13% | |
| 6.54 | 8.45 | 6.54 | 7.48 | +0.13% | |
| 8.97 | 8.97 | 6.98 | 7.47 | -6.39% | |
| 7.03 | 8.30 | 7.01 | 7.98 | +17.18% | |
| 7.46 | 7.46 | 6.66 | 6.81 | -0.80% | |
| 7.11 | 7.25 | 6.70 | 6.87 | -4.92% | |
| 7.66 | 7.90 | 7.22 | 7.22 | -6.72% | |
| 7.50 | 7.74 | 7.27 | 7.74 | +6.76% | |
| 7.98 | 7.98 | 6.90 | 7.25 | -6.45% | |
| 7.49 | 8.12 | 7.47 | 7.75 | -1.90% | |
| 7.70 | 8.20 | 7.50 | 7.90 | +2.60% | |
| 7.58 | 8.64 | 7.58 | 7.70 | +3.22% | |
| 7.08 | 7.70 | 6.70 | 7.46 | +5.52% | |
| 6.62 | 7.07 | 6.62 | 7.07 | +1.14% | |
| 7.07 | 7.07 | 6.99 | 6.99 | -4.81% | |
| 6.30 | 7.34 | 6.30 | 7.34 | +7.83% | |
| 6.09 | 6.81 | 6.09 | 6.81 | +9.84% | |
| 6.15 | 6.58 | 6.04 | 6.20 | +1.81% | |
| 6.45 | 6.45 | 5.79 | 6.09 | -3.49% | |
| 6.18 | 6.37 | 5.99 | 6.31 | +3.10% | |
| 6.29 | 6.55 | 6.01 | 6.12 | -7.55% | |
| 5.79 | 6.62 | 5.79 | 6.62 | +5.08% | |
| 5.97 | 6.30 | 5.92 | 6.30 | +7.69% | |
| 5.96 | 6.31 | 5.83 | 5.85 | +0.34% | |
| 6.20 | 6.59 | 5.70 | 5.83 | -2.83% | |
| 5.67 | 7.38 | 5.67 | 6.00 | +1.69% | |
| 5.88 | 6.11 | 5.75 | 5.90 | -0.34% | |
| 5.92 | 5.92 | 5.92 | 5.92 | 0.00% | |
| 5.61 | 6.43 | 5.61 | 5.92 | +0.34% | |
| 5.85 | 6.10 | 5.85 | 5.90 | +1.99% | |
| 5.78 | 5.86 | 5.60 | 5.79 | +2.84% | |
| 6.00 | 6.00 | 5.29 | 5.63 | -7.02% | |
| 6.12 | 6.79 | 5.69 | 6.05 | -1.79% | |
| 6.97 | 7.69 | 5.89 | 6.16 | -8.06% | |
| 7.63 | 7.65 | 6.50 | 6.70 | -8.34% | |
| 6.83 | 7.80 | 6.60 | 7.31 | +2.67% | |
| 6.62 | 8.15 | 6.50 | 7.12 | +7.07% | |
| 6.80 | 6.98 | 6.65 | 6.65 | 0.00% | |
| 6.55 | 7.45 | 6.53 | 6.65 | -2.35% | |
| 6.79 | 6.81 | 6.74 | 6.81 | +2.33% | |
| 6.61 | 6.85 | 6.61 | 6.66 | -1.70% | |
| 6.75 | 6.90 | 6.62 | 6.77 | +0.89% | |
| 6.55 | 6.71 | 6.52 | 6.71 | -2.75% | |
| 7.19 | 7.39 | 6.90 | 6.90 | +3.60% | |
| 6.79 | 6.80 | 6.60 | 6.66 | +1.52% | |
| 7.00 | 7.18 | 6.51 | 6.56 | -0.76% | |
| 6.51 | 7.10 | 6.51 | 6.61 | +1.69% | |
| 7.10 | 7.10 | 6.50 | 6.50 | -2.59% | |
| 7.17 | 7.40 | 6.61 | 6.67 | -0.40% | |
| 6.80 | 7.13 | 6.70 | 6.70 | 0.00% | |
| 7.10 | 7.50 | 6.70 | 6.70 | -4.29% | |
| 7.00 | 7.25 | 7.00 | 7.00 | +1.45% | |
| 6.90 | 7.14 | 6.90 | 6.90 | +1.17% | |
| 6.82 | 6.82 | 6.81 | 6.82 | -2.99% | |
| 7.22 | 7.42 | 7.01 | 7.03 | +1.88% | |
| 7.08 | 7.09 | 6.60 | 6.90 | -1.43% | |
| 7.07 | 7.40 | 6.76 | 7.00 | -3.38% | |
| 7.48 | 7.48 | 7.13 | 7.25 | +7.02% | |
| 6.75 | 7.43 | 6.75 | 6.77 | -0.15% | |
| 7.16 | 7.16 | 6.76 | 6.78 | -1.88% | |
| 6.91 | 6.91 | 6.80 | 6.91 | +0.14% | |
| 6.75 | 7.35 | 6.70 | 6.90 | 0.00% | |
| 7.40 | 7.40 | 6.59 | 6.90 | -6.63% | |
| 7.75 | 7.75 | 7.21 | 7.39 | -2.12% | |
| 8.05 | 8.05 | 7.55 | 7.55 | +0.40% | |
| 7.35 | 7.99 | 7.35 | 7.52 | +1.35% | |
| 7.33 | 7.50 | 7.23 | 7.42 | +9.12% | |
| 8.00 | 8.00 | 6.51 | 6.80 | -18.47% | |
| 8.86 | 8.86 | 8.19 | 8.34 | -3.47% | |
| 8.58 | 9.10 | 8.52 | 8.64 | -1.93% | |
| 8.51 | 9.82 | 8.51 | 8.81 | +1.38% | |
| 9.38 | 9.51 | 8.55 | 8.69 | -8.53% | |
| 10.65 | 11.69 | 9.38 | 9.50 | -9.00% | |
| 13.37 | 13.37 | 9.35 | 10.44 | -30.40% | |
| 12.70 | 15.30 | 11.61 | 15.00 | +20.10% | |
| 11.79 | 12.50 | 11.78 | 12.49 | +4.26% | |
| 12.20 | 12.49 | 11.98 | 11.98 | -1.07% | |
| 12.14 | 12.14 | 12.05 | 12.11 | -3.58% | |
| 11.00 | 12.56 | 11.00 | 12.56 | +14.49% | |
| 10.19 | 10.97 | 10.13 | 10.97 | +5.18% | |
| 10.44 | 10.44 | 10.42 | 10.43 | 0.00% | |
| 10.43 | 10.44 | 10.42 | 10.43 | +0.05% | |
| 10.43 | 10.43 | 10.42 | 10.43 | +0.05% | |
| 10.42 | 10.43 | 10.42 | 10.42 | -0.10% | |
| 10.43 | 10.43 | 10.42 | 10.43 | +0.10% | |
| 10.41 | 10.44 | 10.40 | 10.42 | +0.10% | |
| 10.42 | 10.43 | 10.40 | 10.41 | -0.10% | |
| 10.44 | 10.44 | 10.42 | 10.42 | -0.10% | |
| 10.46 | 10.46 | 10.42 | 10.43 | -0.10% | |
| 10.45 | 10.45 | 10.44 | 10.44 | -0.10% | |
| 10.40 | 10.46 | 10.40 | 10.45 | +1.06% | |
| 10.35 | 10.35 | 10.34 | 10.34 | 0.00% | |
| 10.34 | 10.34 | 10.33 | 10.34 | 0.00% | |
| 10.34 | 10.35 | 10.34 | 10.34 | +0.10% | |
| 10.34 | 10.34 | 10.33 | 10.33 | 0.00% | |
| 10.34 | 10.34 | 10.33 | 10.33 | 0.00% | |
| 10.34 | 10.34 | 10.33 | 10.33 | 0.00% | |
| 10.34 | 10.34 | 10.33 | 10.33 | 0.00% | |
| 10.34 | 10.34 | 10.33 | 10.33 | 0.00% | |
| 10.33 | 10.34 | 10.33 | 10.33 | 0.00% | |
| 10.33 | 10.33 | 10.32 | 10.33 | 0.00% | |
| 10.32 | 10.33 | 10.32 | 10.33 | +0.19% | |
| 10.32 | 10.33 | 10.31 | 10.31 | -0.10% | |
| 10.31 | 10.33 | 10.31 | 10.32 | +0.19% | |
| 10.31 | 10.31 | 10.30 | 10.30 | -0.10% | |
| 10.31 | 10.31 | 10.30 | 10.31 | 0.00% | |
| 10.29 | 10.31 | 10.29 | 10.31 | +0.10% | |
| 10.29 | 10.30 | 10.29 | 10.30 | +0.10% | |
| 10.29 | 10.29 | 10.28 | 10.29 | 0.00% | |
| 10.28 | 10.29 | 10.28 | 10.29 | +0.10% | |
| 10.27 | 10.28 | 10.27 | 10.28 | +0.10% | |
| 10.27 | 10.27 | 10.26 | 10.27 | 0.00% | |
| 10.26 | 10.27 | 10.26 | 10.27 | +0.10% | |
| 10.25 | 10.26 | 10.25 | 10.26 | 0.00% | |
| 10.25 | 10.26 | 10.25 | 10.26 | +0.10% | |
| 10.25 | 10.26 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.26 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.26 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.27 | 10.25 | 10.25 | -0.10% | |
| 10.25 | 10.27 | 10.25 | 10.26 | +0.20% | |
| 10.25 | 10.26 | 10.24 | 10.24 | -0.10% | |
| 10.25 | 10.26 | 10.24 | 10.25 | -0.10% | |
| 10.25 | 10.26 | 10.25 | 10.26 | +0.10% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.26 | 10.26 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.26 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.27 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.26 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.27 | 10.24 | 10.25 | -0.10% | |
| 10.24 | 10.26 | 10.24 | 10.26 | +0.20% | |
| 10.23 | 10.26 | 10.23 | 10.24 | +0.10% | |
| 10.23 | 10.24 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.24 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.24 | 10.23 | 10.23 | -0.10% | |
| 10.23 | 10.25 | 10.22 | 10.24 | +0.10% | |
| 10.23 | 10.25 | 10.22 | 10.23 | 0.00% | |
| 10.25 | 10.25 | 10.23 | 10.23 | 0.00% | |
| 10.24 | 10.25 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.25 | 10.23 | 10.23 | 0.00% | |
| 10.24 | 10.25 | 10.23 | 10.23 | 0.00% | |
| 10.24 | 10.25 | 10.23 | 10.23 | -0.10% | |
| 10.27 | 10.27 | 10.23 | 10.24 | -0.05% | |
| 10.23 | 10.25 | 10.23 | 10.25 | +0.15% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.26 | 10.26 | 10.23 | 10.23 | -0.20% | |
| 10.23 | 10.26 | 10.23 | 10.25 | +0.20% | |
| 10.23 | 10.24 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.24 | 10.23 | 10.23 | -0.10% | |
| 10.23 | 10.24 | 10.23 | 10.24 | +0.05% | |
| 10.23 | 10.24 | 10.23 | 10.24 | +0.05% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.24 | 10.25 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.25 | 10.23 | 10.23 | 0.00% | |
| 10.24 | 10.24 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.24 | 10.23 | 10.23 | -0.10% | |
| 10.24 | 10.25 | 10.23 | 10.24 | +0.10% | |
| 10.24 | 10.24 | 10.23 | 10.23 | +0.10% | |
| 10.23 | 10.23 | 10.22 | 10.22 | -0.10% | |
| 10.23 | 10.27 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.28 | 10.22 | 10.23 | +0.10% | |
| 10.26 | 10.26 | 10.22 | 10.22 | -0.10% | |
| 10.22 | 10.24 | 10.22 | 10.23 | +0.20% | |
| 10.23 | 10.23 | 10.21 | 10.21 | 0.00% | |
| 10.21 | 10.22 | 10.21 | 10.21 | 0.00% | |
| 10.20 | 10.22 | 10.20 | 10.21 | +0.10% | |
| 10.22 | 10.22 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.21 | 10.20 | 10.20 | 0.00% | |
| 10.21 | 10.21 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.21 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.21 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.21 | 10.21 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.22 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.23 | 10.20 | 10.20 | +0.10% | |
| 10.20 | 10.21 | 10.19 | 10.19 | -0.10% | |
| 10.21 | 10.21 | 10.19 | 10.20 | +0.10% | |
| 10.19 | 10.20 | 10.19 | 10.19 | 0.00% | |
| 10.20 | 10.22 | 10.19 | 10.19 | -0.10% | |
| 10.19 | 10.21 | 10.19 | 10.20 | +0.10% | |
| 10.19 | 10.20 | 10.19 | 10.19 | 0.00% | |
| 10.19 | 10.20 | 10.19 | 10.19 | 0.00% | |
| 10.20 | 10.20 | 10.19 | 10.19 | 0.00% | |
| 10.20 | 10.25 | 10.19 | 10.19 | +0.10% | |
| 10.19 | 10.19 | 10.18 | 10.18 | -0.10% | |
| 10.21 | 10.21 | 10.18 | 10.19 | 0.00% | |
| 10.19 | 10.20 | 10.19 | 10.19 | 0.00% | |
| 10.19 | 10.21 | 10.19 | 10.19 | -0.10% | |
| 10.18 | 10.20 | 10.18 | 10.20 | +0.10% | |
| 10.18 | 10.20 | 10.18 | 10.19 | +0.10% | |
| 10.19 | 10.20 | 10.17 | 10.18 | 0.00% | |
| 10.20 | 10.21 | 10.17 | 10.18 | 0.00% | |
| 10.18 | 10.19 | 10.18 | 10.18 | 0.00% | |
| 10.18 | 10.19 | 10.17 | 10.18 | 0.00% | |
| 10.18 | 10.20 | 10.17 | 10.18 | -0.10% | |
| 10.20 | 10.21 | 10.19 | 10.19 | -0.20% | |
| 10.22 | 10.24 | 10.20 | 10.21 | -0.10% | |
| 10.23 | 10.25 | 10.21 | 10.22 | -0.10% | |
| 10.22 | 10.23 | 10.20 | 10.23 | +0.10% | |
| 10.22 | 10.32 | 10.21 | 10.22 | -0.10% | |
| 10.28 | 10.28 | 10.18 | 10.23 | -4.39% | |
| 10.65 | 10.70 | 10.58 | 10.70 | 0.00% | |
| 10.70 | 10.83 | 10.65 | 10.70 | +0.19% | |
| 10.67 | 10.76 | 10.64 | 10.68 | +0.09% | |
| 10.80 | 10.80 | 10.64 | 10.67 | -0.47% | |
| 10.72 | 10.72 | 10.64 | 10.72 | 0.00% | |
| 10.73 | 10.78 | 10.64 | 10.72 | -0.37% | |
| 10.71 | 10.84 | 10.71 | 10.76 | +0.25% | |
| 10.72 | 10.79 | 10.67 | 10.73 | -0.16% | |
| 10.56 | 10.83 | 10.56 | 10.75 | +1.32% | |
| 10.58 | 10.65 | 10.56 | 10.61 | 0.00% | |
| 10.56 | 10.65 | 10.55 | 10.61 | +0.57% | |
| 10.55 | 10.61 | 10.55 | 10.55 | -0.09% | |
| 10.56 | 10.67 | 10.55 | 10.56 | -0.38% | |
| 10.52 | 10.70 | 10.51 | 10.60 | 0.00% | |
| 10.68 | 10.69 | 10.51 | 10.60 | -0.75% | |
| 10.65 | 10.71 | 10.63 | 10.68 | -1.20% | |
| 10.79 | 10.81 | 10.70 | 10.81 | +0.28% | |
| 10.80 | 10.89 | 10.74 | 10.78 | -0.09% | |
| 10.77 | 10.89 | 10.68 | 10.79 | +0.37% | |
| 10.41 | 10.81 | 10.40 | 10.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIIR chart for longer ranges.