AIRO Group Stock Price History
NASDAQ: AIROIndustrialsAerospaceUSD
6.12-0.03 (-0.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIRO price history at a glance
The price history for AIRO Group (AIRO) on this page begins on June 9, 2025, when the stock closed at $24.00; it most recently closed at $6.12 on October 5, 2026. The highest price in this record is $39.07, reached on June 9, 2025; the latest close is 84.3% below that peak. In the last 12 months alone, AIRO has lost 67.9%.
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
- $39.07
- Date of high
- Jun 9, 2025
- Low since 2025
- $5.71
- Date of low
- May 18, 2026
- 52-week high
- $22.47
- 52-week low
- $5.71
- IPO year
- 2025
- Last close
- $6.12
AIRO returns
1 week
-7.13%
1 month
-11.05%
3 months
-2.55%
6 months
-22.34%
Year to date
-25.18%
1 year
-67.92%
AIRO price return, excluding dividends.
AIRO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.12 | -33.77% |
| 2025* | 9.24 | -61.50% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
AIRO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.15 | 6.17 | 5.96 | 6.12 | -0.49% | |
| 6.26 | 6.31 | 6.04 | 6.15 | -3.00% | |
| 6.47 | 6.47 | 6.19 | 6.34 | -2.91% | |
| 6.52 | 6.67 | 6.50 | 6.53 | +0.62% | |
| 6.58 | 6.70 | 6.43 | 6.49 | -1.52% | |
| 6.69 | 6.72 | 6.43 | 6.59 | +0.76% | |
| 6.61 | 6.74 | 6.45 | 6.54 | -1.06% | |
| 6.85 | 7.03 | 6.60 | 6.61 | -2.65% | |
| 7.00 | 7.08 | 6.76 | 6.79 | -2.58% | |
| 7.10 | 7.16 | 6.96 | 6.97 | -3.73% | |
| 7.31 | 7.46 | 7.19 | 7.24 | +0.42% | |
| 7.12 | 7.24 | 6.92 | 7.21 | +0.70% | |
| 7.21 | 7.46 | 7.10 | 7.16 | -1.10% | |
| 7.28 | 7.29 | 7.07 | 7.24 | +0.84% | |
| 7.11 | 7.38 | 7.11 | 7.18 | +2.57% | |
| 7.36 | 7.46 | 6.92 | 7.00 | -5.15% | |
| 7.32 | 7.56 | 7.28 | 7.38 | +2.64% | |
| 7.33 | 7.36 | 7.01 | 7.19 | -1.10% | |
| 7.20 | 7.37 | 6.98 | 7.27 | +0.28% | |
| 7.06 | 7.45 | 7.06 | 7.25 | 0.00% | |
| 7.01 | 7.31 | 7.01 | 7.25 | +4.47% | |
| 6.75 | 7.30 | 6.71 | 6.94 | +0.87% | |
| 7.27 | 7.36 | 6.87 | 6.88 | -6.14% | |
| 7.50 | 7.75 | 7.29 | 7.33 | -0.95% | |
| 7.10 | 7.47 | 7.08 | 7.40 | +4.52% | |
| 7.01 | 7.17 | 6.87 | 7.08 | +2.91% | |
| 7.30 | 7.32 | 6.82 | 6.88 | -5.75% | |
| 7.53 | 7.59 | 7.29 | 7.30 | -4.20% | |
| 7.67 | 7.85 | 7.61 | 7.62 | -1.80% | |
| 8.01 | 8.03 | 7.70 | 7.76 | -3.36% | |
| 7.97 | 8.15 | 7.91 | 8.03 | +1.39% | |
| 8.12 | 8.35 | 7.90 | 7.92 | -2.70% | |
| 8.20 | 8.29 | 8.12 | 8.14 | +0.25% | |
| 8.58 | 8.65 | 8.12 | 8.12 | -5.58% | |
| 8.39 | 8.84 | 8.28 | 8.60 | +4.37% | |
| 8.51 | 8.59 | 8.07 | 8.24 | -4.07% | |
| 9.10 | 9.10 | 8.41 | 8.59 | -4.34% | |
| 9.01 | 9.44 | 8.84 | 8.98 | -4.57% | |
| 9.57 | 9.92 | 9.28 | 9.41 | -1.67% | |
| 11.12 | 11.28 | 9.41 | 9.57 | -10.64% | |
| 9.93 | 11.78 | 9.90 | 10.71 | +26.15% | |
| 8.55 | 8.72 | 8.39 | 8.49 | +0.71% | |
| 8.41 | 8.62 | 8.34 | 8.43 | -0.12% | |
| 8.51 | 8.81 | 8.33 | 8.44 | -0.94% | |
| 8.02 | 8.58 | 7.94 | 8.52 | +8.40% | |
| 7.50 | 8.05 | 7.50 | 7.86 | +3.29% | |
| 7.58 | 7.73 | 7.32 | 7.61 | +1.60% | |
| 7.29 | 7.63 | 7.23 | 7.49 | +4.90% | |
| 6.82 | 7.23 | 6.77 | 7.14 | +5.93% | |
| 6.56 | 6.82 | 6.39 | 6.74 | +2.90% | |
| 6.37 | 6.60 | 6.18 | 6.55 | +4.88% | |
| 6.70 | 6.72 | 6.12 | 6.25 | -8.16% | |
| 7.04 | 7.08 | 6.70 | 6.80 | -4.09% | |
| 6.98 | 7.18 | 6.78 | 7.09 | +4.26% | |
| 7.18 | 7.20 | 6.74 | 6.80 | -4.76% | |
| 7.05 | 7.62 | 7.01 | 7.14 | -0.14% | |
| 7.10 | 7.62 | 7.05 | 7.15 | +0.99% | |
| 6.78 | 7.18 | 6.61 | 7.08 | +4.42% | |
| 6.55 | 6.84 | 6.36 | 6.78 | +3.83% | |
| 6.26 | 6.69 | 6.24 | 6.53 | +0.62% | |
| 6.64 | 6.64 | 6.24 | 6.49 | -3.71% | |
| 6.90 | 7.13 | 6.55 | 6.74 | -1.89% | |
| 6.46 | 7.02 | 6.42 | 6.87 | +13.55% | |
| 6.20 | 6.28 | 5.99 | 6.05 | -3.66% | |
| 6.65 | 6.71 | 6.27 | 6.28 | -4.99% | |
| 6.69 | 6.90 | 6.53 | 6.61 | 0.00% | |
| 6.86 | 6.97 | 6.58 | 6.61 | -3.64% | |
| 7.60 | 7.60 | 6.86 | 6.86 | -9.86% | |
| 7.76 | 7.95 | 7.50 | 7.61 | +0.13% | |
| 7.78 | 8.38 | 7.53 | 7.60 | -0.65% | |
| 7.28 | 8.24 | 7.28 | 7.65 | +3.52% | |
| 7.07 | 7.52 | 7.07 | 7.39 | +7.73% | |
| 6.93 | 7.15 | 6.76 | 6.86 | -1.01% | |
| 6.61 | 6.98 | 6.61 | 6.93 | +3.12% | |
| 7.06 | 7.09 | 6.66 | 6.72 | -4.41% | |
| 7.43 | 7.43 | 6.95 | 7.03 | -5.38% | |
| 7.37 | 7.92 | 7.37 | 7.43 | -3.38% | |
| 7.87 | 8.09 | 7.53 | 7.69 | -3.75% | |
| 7.83 | 8.09 | 7.64 | 7.99 | +6.25% | |
| 7.86 | 7.98 | 7.38 | 7.52 | -4.81% | |
| 8.16 | 8.40 | 7.82 | 7.90 | -3.19% | |
| 8.23 | 8.45 | 8.01 | 8.16 | +1.62% | |
| 8.47 | 8.53 | 8.02 | 8.03 | -5.08% | |
| 8.05 | 8.49 | 7.75 | 8.46 | +6.28% | |
| 8.58 | 8.86 | 7.94 | 7.96 | -7.76% | |
| 8.88 | 9.37 | 8.31 | 8.63 | +2.98% | |
| 8.48 | 8.59 | 8.19 | 8.38 | +1.09% | |
| 9.25 | 9.32 | 8.09 | 8.29 | -11.53% | |
| 9.15 | 9.77 | 9.04 | 9.37 | +0.32% | |
| 9.31 | 9.64 | 8.86 | 9.34 | -1.27% | |
| 9.24 | 9.88 | 9.15 | 9.46 | +2.49% | |
| 8.98 | 9.35 | 8.72 | 9.23 | +2.78% | |
| 8.89 | 9.29 | 8.15 | 8.98 | +1.01% | |
| 8.03 | 9.17 | 8.02 | 8.89 | +21.95% | |
| 7.00 | 7.38 | 6.90 | 7.29 | +4.14% | |
| 6.70 | 7.57 | 6.65 | 7.00 | +6.71% | |
| 6.33 | 6.78 | 6.28 | 6.56 | +4.79% | |
| 5.94 | 6.30 | 5.89 | 6.26 | +4.68% | |
| 5.89 | 6.12 | 5.71 | 5.98 | +2.22% | |
| 5.92 | 5.94 | 5.72 | 5.85 | -2.66% | |
| 6.40 | 6.50 | 5.83 | 6.01 | -5.65% | |
| 6.42 | 6.69 | 6.25 | 6.37 | -3.70% | |
| 6.21 | 6.86 | 6.11 | 6.62 | -15.52% | |
| 7.88 | 7.91 | 7.51 | 7.83 | 0.00% | |
| 7.81 | 8.08 | 7.68 | 7.83 | -1.26% | |
| 7.45 | 8.19 | 7.26 | 7.93 | +8.04% | |
| 7.30 | 7.44 | 7.21 | 7.34 | +1.66% | |
| 7.46 | 7.48 | 7.16 | 7.22 | -2.83% | |
| 7.26 | 7.45 | 7.16 | 7.43 | +3.92% | |
| 7.38 | 7.40 | 6.90 | 7.15 | -1.24% | |
| 7.42 | 7.59 | 7.23 | 7.24 | -2.43% | |
| 7.59 | 7.64 | 7.27 | 7.42 | -2.88% | |
| 7.54 | 7.71 | 7.36 | 7.64 | +1.87% | |
| 7.92 | 7.92 | 7.20 | 7.50 | -5.78% | |
| 8.10 | 8.20 | 7.77 | 7.96 | -3.16% | |
| 7.84 | 8.26 | 7.77 | 8.22 | +3.66% | |
| 8.27 | 8.27 | 7.86 | 7.93 | -3.88% | |
| 8.62 | 8.74 | 8.08 | 8.25 | -5.17% | |
| 8.57 | 9.03 | 8.48 | 8.70 | +3.57% | |
| 8.64 | 8.96 | 8.33 | 8.40 | -2.21% | |
| 8.08 | 8.65 | 8.05 | 8.59 | +6.44% | |
| 8.85 | 8.96 | 8.00 | 8.07 | -6.71% | |
| 8.46 | 8.66 | 8.26 | 8.65 | +3.47% | |
| 8.14 | 8.41 | 7.94 | 8.36 | +3.47% | |
| 7.91 | 8.18 | 7.84 | 8.08 | +2.80% | |
| 7.79 | 8.03 | 7.60 | 7.86 | -0.25% | |
| 8.04 | 8.40 | 7.71 | 7.88 | -2.48% | |
| 8.69 | 8.80 | 8.07 | 8.08 | -8.39% | |
| 8.75 | 8.89 | 8.54 | 8.82 | +0.92% | |
| 8.60 | 8.75 | 8.23 | 8.74 | -0.11% | |
| 8.79 | 9.02 | 8.67 | 8.75 | +0.46% | |
| 8.01 | 8.76 | 7.92 | 8.71 | +5.96% | |
| 7.82 | 8.46 | 7.81 | 8.22 | +8.09% | |
| 8.00 | 8.20 | 7.30 | 7.61 | -11.26% | |
| 8.35 | 8.66 | 8.20 | 8.57 | -0.12% | |
| 8.92 | 9.02 | 8.49 | 8.58 | -5.30% | |
| 9.11 | 9.50 | 9.02 | 9.06 | -3.82% | |
| 9.76 | 9.98 | 9.38 | 9.42 | -0.84% | |
| 9.60 | 9.93 | 9.27 | 9.50 | -2.56% | |
| 9.23 | 9.82 | 9.00 | 9.75 | +6.21% | |
| 9.95 | 9.98 | 9.05 | 9.18 | -7.83% | |
| 9.58 | 10.16 | 9.41 | 9.96 | -0.20% | |
| 10.67 | 10.75 | 9.96 | 9.98 | -6.03% | |
| 10.15 | 10.77 | 10.01 | 10.62 | +5.46% | |
| 9.98 | 10.25 | 9.70 | 10.07 | +2.86% | |
| 10.35 | 10.49 | 9.62 | 9.79 | -3.74% | |
| 10.43 | 10.72 | 9.96 | 10.17 | -3.14% | |
| 11.15 | 11.15 | 10.17 | 10.50 | -2.14% | |
| 10.81 | 11.24 | 10.38 | 10.73 | +1.71% | |
| 10.08 | 10.71 | 9.69 | 10.55 | +4.66% | |
| 10.02 | 10.87 | 9.94 | 10.08 | -1.56% | |
| 9.95 | 10.48 | 9.80 | 10.24 | +1.59% | |
| 10.02 | 10.51 | 9.72 | 10.08 | +0.20% | |
| 10.40 | 10.90 | 9.76 | 10.06 | -5.98% | |
| 9.96 | 11.25 | 9.92 | 10.70 | +9.18% | |
| 9.88 | 10.00 | 9.43 | 9.80 | -3.64% | |
| 9.90 | 10.23 | 9.70 | 10.17 | +2.73% | |
| 10.22 | 10.29 | 9.80 | 9.90 | -1.69% | |
| 9.54 | 10.15 | 9.34 | 10.07 | +4.35% | |
| 9.24 | 9.87 | 9.07 | 9.65 | +3.65% | |
| 10.05 | 10.49 | 9.19 | 9.31 | -8.81% | |
| 9.34 | 10.39 | 9.26 | 10.21 | +9.08% | |
| 9.15 | 9.71 | 8.79 | 9.36 | +2.30% | |
| 9.25 | 9.28 | 8.56 | 9.15 | -0.54% | |
| 9.20 | 9.50 | 8.95 | 9.20 | +0.99% | |
| 9.26 | 9.35 | 8.94 | 9.11 | -1.09% | |
| 9.68 | 9.79 | 8.81 | 9.21 | -3.36% | |
| 10.33 | 10.33 | 9.50 | 9.53 | -5.64% | |
| 9.59 | 10.22 | 9.45 | 10.10 | +4.77% | |
| 8.75 | 9.70 | 8.63 | 9.64 | +13.68% | |
| 9.28 | 9.31 | 8.35 | 8.48 | -11.20% | |
| 10.08 | 10.10 | 9.26 | 9.55 | -6.28% | |
| 10.11 | 10.38 | 9.58 | 10.19 | +1.39% | |
| 10.15 | 10.45 | 9.84 | 10.05 | -2.33% | |
| 10.65 | 11.10 | 10.13 | 10.29 | -5.77% | |
| 11.42 | 11.42 | 10.52 | 10.92 | -3.79% | |
| 11.79 | 11.90 | 11.22 | 11.35 | -2.99% | |
| 11.40 | 11.84 | 11.11 | 11.70 | +2.18% | |
| 12.34 | 12.34 | 11.42 | 11.45 | -6.07% | |
| 12.89 | 12.89 | 12.04 | 12.19 | -2.71% | |
| 12.42 | 12.87 | 12.28 | 12.53 | +2.96% | |
| 12.81 | 13.24 | 11.42 | 12.17 | -4.40% | |
| 12.74 | 13.31 | 12.43 | 12.73 | -4.79% | |
| 13.23 | 13.80 | 13.06 | 13.37 | +1.29% | |
| 13.23 | 13.70 | 12.72 | 13.20 | -0.23% | |
| 12.70 | 13.49 | 12.00 | 13.23 | +2.72% | |
| 12.91 | 13.29 | 12.28 | 12.88 | +3.21% | |
| 12.62 | 12.77 | 11.67 | 12.48 | -0.08% | |
| 12.44 | 12.78 | 11.65 | 12.49 | +4.52% | |
| 11.30 | 12.50 | 11.27 | 11.95 | +11.27% | |
| 11.56 | 11.80 | 10.72 | 10.74 | -3.68% | |
| 10.68 | 11.20 | 10.28 | 11.15 | +10.18% | |
| 9.43 | 10.36 | 9.40 | 10.12 | +9.52% | |
| 8.29 | 9.28 | 8.13 | 9.24 | +12.96% | |
| 8.12 | 8.18 | 7.92 | 8.18 | +0.37% | |
| 8.36 | 8.44 | 8.11 | 8.15 | -1.81% | |
| 8.61 | 9.05 | 8.28 | 8.30 | -5.03% | |
| 9.34 | 9.36 | 8.71 | 8.74 | -6.52% | |
| 9.20 | 9.69 | 9.20 | 9.35 | +1.63% | |
| 8.98 | 9.56 | 8.87 | 9.20 | +1.10% | |
| 8.24 | 9.49 | 8.22 | 9.10 | +13.33% | |
| 7.47 | 8.23 | 7.47 | 8.03 | +8.22% | |
| 7.55 | 7.73 | 7.28 | 7.42 | +0.13% | |
| 7.69 | 7.87 | 7.35 | 7.41 | -3.64% | |
| 7.84 | 7.99 | 7.55 | 7.69 | -3.39% | |
| 8.61 | 8.61 | 7.85 | 7.96 | -6.35% | |
| 9.70 | 9.85 | 8.48 | 8.50 | -12.37% | |
| 9.71 | 9.83 | 9.40 | 9.70 | -0.26% | |
| 9.48 | 9.75 | 9.20 | 9.73 | +1.30% | |
| 9.58 | 9.87 | 9.43 | 9.60 | -1.13% | |
| 9.55 | 9.81 | 9.38 | 9.71 | +2.43% | |
| 9.59 | 9.70 | 9.17 | 9.48 | -1.15% | |
| 8.76 | 9.74 | 8.57 | 9.59 | +9.60% | |
| 8.28 | 8.85 | 8.00 | 8.75 | +5.68% | |
| 8.25 | 8.60 | 8.17 | 8.28 | +1.10% | |
| 8.51 | 8.51 | 8.08 | 8.19 | -5.32% | |
| 8.28 | 8.74 | 8.10 | 8.65 | +4.98% | |
| 7.94 | 8.44 | 7.76 | 8.24 | +5.10% | |
| 7.86 | 7.98 | 7.50 | 7.84 | -0.38% | |
| 8.06 | 8.06 | 7.61 | 7.87 | -1.50% | |
| 7.91 | 8.13 | 7.54 | 7.99 | +1.65% | |
| 8.95 | 9.15 | 7.80 | 7.86 | -11.39% | |
| 9.96 | 10.01 | 8.60 | 8.87 | -10.04% | |
| 10.10 | 10.38 | 9.68 | 9.86 | -4.55% | |
| 9.95 | 10.68 | 9.81 | 10.33 | +2.28% | |
| 10.27 | 11.25 | 9.88 | 10.10 | -20.78% | |
| 13.34 | 13.35 | 12.64 | 12.75 | -4.64% | |
| 13.61 | 13.94 | 13.30 | 13.37 | -1.91% | |
| 13.68 | 13.95 | 13.39 | 13.63 | -1.23% | |
| 14.00 | 14.22 | 13.45 | 13.80 | +2.45% | |
| 12.81 | 13.61 | 12.42 | 13.47 | +2.67% | |
| 14.34 | 14.34 | 12.96 | 13.12 | -7.57% | |
| 14.28 | 14.58 | 13.92 | 14.20 | -0.53% | |
| 15.40 | 15.70 | 14.14 | 14.27 | -12.35% | |
| 16.30 | 16.43 | 15.57 | 16.28 | -0.49% | |
| 16.35 | 16.61 | 15.80 | 16.36 | +0.06% | |
| 16.51 | 16.78 | 16.26 | 16.35 | -2.68% | |
| 16.86 | 16.96 | 16.26 | 16.80 | -0.12% | |
| 17.10 | 17.38 | 16.82 | 16.82 | -2.94% | |
| 17.80 | 17.83 | 17.22 | 17.33 | -0.86% | |
| 17.50 | 17.92 | 17.40 | 17.48 | +1.33% | |
| 17.19 | 17.48 | 16.85 | 17.25 | +0.88% | |
| 17.78 | 17.91 | 16.62 | 17.10 | -4.89% | |
| 18.24 | 18.41 | 17.75 | 17.98 | -1.59% | |
| 18.10 | 18.45 | 17.87 | 18.27 | +4.40% | |
| 18.15 | 18.69 | 17.15 | 17.50 | -6.91% | |
| 21.55 | 22.47 | 18.65 | 18.80 | -3.64% | |
| 20.43 | 20.98 | 19.00 | 19.51 | -2.84% | |
| 18.20 | 20.10 | 17.88 | 20.08 | +8.25% | |
| 18.68 | 18.70 | 18.15 | 18.55 | +2.20% | |
| 18.91 | 19.44 | 18.11 | 18.15 | -4.87% | |
| 19.80 | 19.92 | 18.93 | 19.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIRO chart for longer ranges.