AirSculpt Technologies Stock Price History
NASDAQ: AIRSHealth CareMedical/Nursing ServicesUSD
1.62-0.035 (-2.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIRS price history at a glance
The price history for AirSculpt Technologies (AIRS) on this page begins on October 25, 2021, when the stock closed at $15.89; it most recently closed at $1.62 on October 5, 2026. The highest price in this record is $18.48, reached on December 27, 2021; the latest close is 91.2% below that peak. Across the 4 complete calendar years in the table, AIRS finished higher in 1 and lower in 3. Its best year was 2023 (+102.4%) and its worst was 2022 (-78.5%).
Over roughly 5 years the share price changed -89.8%, a -37.0% compound annual price return (excluding dividends). In the last 12 months alone, AIRS has lost 81.2%. 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 2021
- $18.48
- Date of high
- Dec 27, 2021
- Low since 2021
- $1.51
- Date of low
- Mar 2, 2026
- 52-week high
- $12.00
- 52-week low
- $1.51
- IPO year
- 2021
- Last close
- $1.62
AIRS returns
1 week
-8.47%
1 month
-37.93%
3 months
-62.59%
6 months
-38.64%
Year to date
-18.18%
1 year
-81.16%
3 years
-74.10%
AIRS price return, excluding dividends.
AIRS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.62 | -12.43% |
| 2025 | 1.85 | -68.38% |
| 2024 | 5.85 | -21.90% |
| 2023 | 7.49 | +102.43% |
| 2022 | 3.70 | -78.48% |
| 2021* | 17.19 | +8.18% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AIRS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.65 | 1.69 | 1.59 | 1.62 | -2.11% | |
| 1.80 | 1.80 | 1.65 | 1.66 | -9.07% | |
| 1.82 | 1.90 | 1.78 | 1.82 | -2.15% | |
| 1.95 | 2.03 | 1.85 | 1.86 | -2.62% | |
| 1.81 | 1.96 | 1.81 | 1.91 | +7.91% | |
| 1.74 | 1.85 | 1.72 | 1.77 | +4.12% | |
| 1.74 | 1.81 | 1.64 | 1.70 | -3.41% | |
| 1.84 | 1.85 | 1.68 | 1.76 | -2.22% | |
| 1.87 | 1.95 | 1.78 | 1.80 | -4.26% | |
| 1.91 | 1.96 | 1.85 | 1.88 | -4.08% | |
| 2.09 | 2.11 | 1.94 | 1.96 | -3.45% | |
| 2.13 | 2.15 | 1.88 | 2.03 | -6.02% | |
| 2.53 | 2.53 | 2.14 | 2.16 | -14.62% | |
| 2.44 | 2.55 | 2.39 | 2.53 | +4.12% | |
| 2.34 | 2.46 | 2.34 | 2.43 | +5.19% | |
| 2.29 | 2.32 | 2.21 | 2.31 | +0.43% | |
| 2.15 | 2.32 | 2.11 | 2.30 | +9.26% | |
| 2.13 | 2.16 | 2.06 | 2.11 | -1.17% | |
| 2.40 | 2.40 | 2.10 | 2.13 | -10.50% | |
| 2.40 | 2.43 | 2.37 | 2.38 | -1.65% | |
| 2.44 | 2.49 | 2.36 | 2.42 | +0.83% | |
| 2.57 | 2.60 | 2.39 | 2.40 | -8.05% | |
| 2.69 | 2.72 | 2.55 | 2.61 | -3.51% | |
| 2.79 | 3.00 | 2.68 | 2.71 | -3.22% | |
| 2.51 | 2.88 | 2.51 | 2.80 | +10.04% | |
| 2.47 | 2.56 | 2.45 | 2.54 | +3.25% | |
| 2.43 | 2.49 | 2.42 | 2.46 | +1.44% | |
| 2.48 | 2.56 | 2.40 | 2.43 | -3.77% | |
| 2.54 | 2.59 | 2.49 | 2.52 | -3.08% | |
| 2.59 | 2.73 | 2.48 | 2.60 | -0.38% | |
| 2.72 | 2.87 | 2.60 | 2.61 | -4.04% | |
| 2.63 | 2.77 | 2.61 | 2.72 | +1.87% | |
| 2.64 | 2.72 | 2.57 | 2.67 | +1.14% | |
| 2.74 | 2.74 | 2.62 | 2.64 | -3.65% | |
| 2.71 | 2.84 | 2.66 | 2.74 | +2.62% | |
| 2.79 | 2.89 | 2.66 | 2.67 | -4.98% | |
| 2.71 | 2.86 | 2.58 | 2.81 | +4.27% | |
| 3.01 | 3.03 | 2.69 | 2.70 | -12.64% | |
| 3.40 | 3.46 | 2.96 | 3.09 | -10.06% | |
| 3.37 | 3.49 | 3.33 | 3.43 | +1.48% | |
| 3.24 | 3.54 | 3.24 | 3.38 | +4.00% | |
| 3.22 | 3.32 | 2.97 | 3.25 | +1.09% | |
| 2.96 | 3.40 | 2.84 | 3.22 | +16.91% | |
| 2.87 | 3.12 | 2.50 | 2.75 | -45.11% | |
| 4.78 | 5.20 | 4.78 | 5.01 | +5.03% | |
| 4.92 | 5.03 | 4.71 | 4.77 | -3.64% | |
| 4.90 | 5.04 | 4.89 | 4.95 | -0.20% | |
| 4.93 | 5.05 | 4.90 | 4.96 | +1.64% | |
| 4.81 | 4.92 | 4.68 | 4.88 | +1.46% | |
| 4.87 | 4.87 | 4.55 | 4.81 | -0.82% | |
| 4.44 | 4.92 | 4.43 | 4.85 | +11.37% | |
| 4.64 | 4.66 | 4.33 | 4.36 | -6.55% | |
| 4.69 | 4.70 | 4.21 | 4.66 | -0.64% | |
| 4.69 | 4.81 | 4.51 | 4.69 | +1.74% | |
| 4.71 | 4.75 | 4.55 | 4.61 | -1.28% | |
| 4.71 | 4.80 | 4.62 | 4.67 | -3.11% | |
| 4.86 | 4.95 | 4.74 | 4.82 | -0.82% | |
| 5.02 | 5.10 | 4.81 | 4.86 | +1.67% | |
| 4.52 | 4.96 | 4.48 | 4.78 | +7.42% | |
| 4.10 | 4.57 | 4.10 | 4.45 | +6.97% | |
| 4.13 | 4.20 | 4.04 | 4.16 | +0.24% | |
| 4.17 | 4.23 | 3.99 | 4.15 | -1.19% | |
| 4.21 | 4.28 | 4.14 | 4.20 | 0.00% | |
| 4.30 | 4.40 | 4.20 | 4.20 | -3.00% | |
| 4.39 | 4.50 | 4.24 | 4.33 | 0.00% | |
| 4.19 | 4.46 | 4.13 | 4.33 | +3.59% | |
| 4.22 | 4.33 | 4.12 | 4.18 | -0.95% | |
| 4.48 | 4.52 | 4.17 | 4.22 | -5.80% | |
| 4.53 | 4.77 | 4.43 | 4.48 | -0.88% | |
| 4.41 | 4.66 | 4.37 | 4.52 | +2.49% | |
| 4.46 | 4.70 | 4.40 | 4.41 | -2.00% | |
| 4.50 | 4.56 | 4.42 | 4.50 | -0.44% | |
| 4.63 | 4.75 | 4.39 | 4.52 | -1.09% | |
| 4.39 | 4.64 | 4.37 | 4.57 | +3.39% | |
| 4.56 | 4.67 | 4.37 | 4.42 | -2.75% | |
| 4.56 | 4.64 | 4.47 | 4.55 | -1.20% | |
| 4.55 | 4.77 | 4.47 | 4.60 | -2.95% | |
| 4.87 | 4.88 | 4.56 | 4.74 | -4.05% | |
| 4.94 | 5.09 | 4.89 | 4.94 | +2.70% | |
| 5.09 | 5.23 | 4.79 | 4.81 | -4.37% | |
| 5.09 | 5.19 | 5.01 | 5.03 | -0.98% | |
| 5.49 | 5.52 | 5.05 | 5.08 | -5.05% | |
| 5.50 | 5.65 | 5.30 | 5.35 | 0.00% | |
| 5.06 | 5.39 | 5.03 | 5.35 | +7.65% | |
| 5.20 | 5.53 | 4.95 | 4.97 | -5.87% | |
| 5.08 | 5.43 | 4.82 | 5.28 | +4.97% | |
| 5.31 | 5.37 | 4.97 | 5.03 | -1.57% | |
| 5.63 | 5.69 | 5.04 | 5.11 | -10.51% | |
| 5.02 | 5.79 | 5.02 | 5.71 | +10.44% | |
| 5.22 | 5.34 | 4.83 | 5.17 | -0.96% | |
| 5.27 | 5.50 | 5.22 | 5.22 | -1.51% | |
| 5.40 | 5.44 | 5.23 | 5.30 | -1.49% | |
| 5.57 | 5.58 | 5.29 | 5.38 | -2.89% | |
| 5.47 | 5.74 | 5.40 | 5.54 | +2.59% | |
| 5.47 | 5.54 | 5.24 | 5.40 | -1.64% | |
| 5.29 | 5.59 | 5.25 | 5.49 | +3.00% | |
| 5.35 | 5.47 | 5.19 | 5.33 | +1.33% | |
| 5.11 | 5.28 | 4.80 | 5.26 | +3.34% | |
| 4.93 | 5.12 | 4.70 | 5.09 | +4.73% | |
| 4.77 | 5.05 | 4.68 | 4.86 | +2.10% | |
| 4.83 | 4.83 | 4.49 | 4.76 | -0.83% | |
| 4.58 | 4.81 | 4.37 | 4.80 | +1.27% | |
| 4.68 | 4.89 | 4.63 | 4.74 | +1.72% | |
| 4.21 | 4.67 | 4.08 | 4.66 | +12.02% | |
| 4.25 | 4.52 | 3.62 | 4.16 | -4.37% | |
| 3.92 | 4.57 | 3.89 | 4.35 | +12.69% | |
| 3.69 | 3.88 | 3.35 | 3.86 | +11.56% | |
| 3.52 | 3.75 | 3.44 | 3.46 | -3.08% | |
| 3.54 | 3.65 | 3.38 | 3.57 | +1.42% | |
| 3.49 | 3.73 | 3.40 | 3.52 | +2.33% | |
| 3.28 | 3.52 | 3.27 | 3.44 | +3.61% | |
| 2.71 | 3.63 | 2.68 | 3.32 | +23.88% | |
| 2.51 | 2.73 | 2.46 | 2.68 | +5.51% | |
| 2.49 | 2.56 | 2.43 | 2.54 | +2.83% | |
| 2.42 | 2.50 | 2.35 | 2.47 | +0.82% | |
| 2.41 | 2.47 | 2.40 | 2.45 | +0.41% | |
| 2.47 | 2.57 | 2.43 | 2.44 | -2.01% | |
| 2.64 | 2.67 | 2.43 | 2.49 | -7.09% | |
| 2.50 | 2.73 | 2.37 | 2.68 | +9.39% | |
| 2.64 | 2.73 | 2.44 | 2.45 | -7.20% | |
| 2.59 | 2.68 | 2.54 | 2.64 | +3.13% | |
| 2.69 | 2.76 | 2.51 | 2.56 | -1.54% | |
| 2.83 | 2.83 | 2.58 | 2.60 | -6.81% | |
| 2.61 | 2.81 | 2.60 | 2.79 | +6.49% | |
| 2.73 | 2.89 | 2.59 | 2.62 | -2.60% | |
| 2.64 | 2.75 | 2.54 | 2.69 | +1.89% | |
| 2.66 | 2.70 | 2.34 | 2.64 | -2.58% | |
| 2.76 | 2.84 | 2.61 | 2.71 | -0.37% | |
| 3.09 | 3.14 | 2.65 | 2.72 | -7.48% | |
| 3.06 | 3.18 | 2.89 | 2.94 | -5.16% | |
| 3.14 | 3.40 | 3.01 | 3.10 | -2.21% | |
| 2.58 | 3.19 | 2.55 | 3.17 | +16.12% | |
| 2.85 | 2.85 | 2.60 | 2.73 | -3.53% | |
| 2.80 | 2.98 | 2.76 | 2.83 | +3.66% | |
| 3.01 | 3.01 | 2.52 | 2.73 | -4.88% | |
| 3.18 | 3.18 | 2.75 | 2.87 | -11.69% | |
| 2.97 | 3.49 | 2.97 | 3.25 | +6.56% | |
| 2.88 | 3.11 | 2.68 | 3.05 | +8.16% | |
| 2.69 | 2.99 | 2.66 | 2.82 | +1.44% | |
| 2.74 | 3.20 | 2.55 | 2.78 | +4.91% | |
| 2.76 | 3.13 | 2.61 | 2.65 | -2.57% | |
| 2.69 | 2.84 | 2.46 | 2.72 | -2.51% | |
| 2.68 | 2.98 | 2.54 | 2.79 | +3.72% | |
| 2.88 | 2.92 | 2.29 | 2.69 | -4.10% | |
| 2.87 | 3.26 | 2.49 | 2.81 | +51.62% | |
| 2.21 | 2.21 | 1.84 | 1.85 | -15.14% | |
| 2.24 | 2.30 | 2.13 | 2.18 | -3.54% | |
| 1.94 | 2.28 | 1.93 | 2.26 | +17.71% | |
| 2.02 | 2.13 | 1.82 | 1.92 | -6.80% | |
| 2.12 | 2.12 | 1.78 | 2.06 | -1.44% | |
| 1.87 | 2.14 | 1.82 | 2.09 | +12.97% | |
| 1.95 | 2.09 | 1.83 | 1.85 | +0.82% | |
| 1.73 | 1.91 | 1.72 | 1.84 | +5.76% | |
| 1.62 | 1.80 | 1.52 | 1.74 | +1.46% | |
| 1.56 | 1.75 | 1.51 | 1.71 | +8.23% | |
| 1.74 | 1.74 | 1.57 | 1.58 | -9.20% | |
| 1.81 | 1.81 | 1.66 | 1.74 | -3.33% | |
| 1.74 | 1.86 | 1.74 | 1.80 | +4.35% | |
| 1.66 | 1.79 | 1.66 | 1.73 | +4.55% | |
| 1.84 | 1.85 | 1.62 | 1.65 | -12.23% | |
| 1.84 | 1.92 | 1.78 | 1.88 | +0.53% | |
| 1.85 | 1.90 | 1.83 | 1.87 | -1.06% | |
| 1.84 | 2.04 | 1.81 | 1.89 | +5.00% | |
| 1.87 | 1.87 | 1.77 | 1.80 | -4.76% | |
| 1.93 | 2.04 | 1.88 | 1.89 | -2.58% | |
| 2.11 | 2.12 | 1.94 | 1.94 | -8.49% | |
| 2.14 | 2.16 | 1.95 | 2.12 | -2.30% | |
| 2.25 | 2.34 | 2.17 | 2.17 | -2.25% | |
| 2.25 | 2.33 | 2.10 | 2.22 | -2.20% | |
| 1.96 | 2.36 | 1.95 | 2.27 | +17.62% | |
| 2.16 | 2.17 | 1.86 | 1.93 | -12.67% | |
| 2.43 | 2.46 | 2.12 | 2.21 | -10.16% | |
| 2.57 | 2.62 | 2.34 | 2.46 | -4.65% | |
| 2.94 | 2.96 | 2.50 | 2.58 | -13.13% | |
| 2.82 | 3.07 | 2.63 | 2.97 | +2.41% | |
| 2.90 | 2.99 | 2.83 | 2.90 | -0.17% | |
| 3.16 | 3.29 | 2.80 | 2.91 | -6.89% | |
| 3.03 | 3.15 | 2.69 | 3.12 | +2.97% | |
| 2.79 | 3.08 | 2.73 | 3.03 | +8.99% | |
| 2.92 | 2.96 | 2.73 | 2.78 | -4.47% | |
| 3.01 | 3.15 | 2.80 | 2.91 | -1.36% | |
| 2.76 | 3.07 | 2.64 | 2.95 | +6.12% | |
| 2.33 | 3.01 | 2.31 | 2.78 | +14.40% | |
| 2.21 | 2.60 | 2.15 | 2.43 | +9.46% | |
| 2.33 | 2.34 | 2.19 | 2.22 | -3.06% | |
| 2.38 | 2.50 | 2.24 | 2.29 | -4.58% | |
| 2.50 | 2.59 | 2.28 | 2.40 | -4.00% | |
| 2.25 | 2.73 | 2.18 | 2.50 | +10.62% | |
| 2.26 | 2.46 | 2.09 | 2.26 | +1.80% | |
| 2.15 | 2.30 | 2.11 | 2.22 | +3.26% | |
| 2.16 | 2.27 | 2.07 | 2.15 | 0.00% | |
| 2.00 | 2.18 | 1.97 | 2.15 | +8.04% | |
| 1.84 | 2.00 | 1.83 | 1.99 | +7.57% | |
| 2.03 | 2.03 | 1.84 | 1.85 | -6.57% | |
| 1.98 | 2.04 | 1.94 | 1.98 | +0.51% | |
| 2.00 | 2.04 | 1.97 | 1.97 | -1.01% | |
| 2.03 | 2.09 | 1.94 | 1.99 | -1.97% | |
| 2.13 | 2.24 | 2.02 | 2.03 | -6.45% | |
| 2.10 | 2.24 | 2.10 | 2.17 | +2.36% | |
| 2.11 | 2.20 | 2.07 | 2.12 | -1.40% | |
| 2.18 | 2.24 | 2.11 | 2.15 | -1.83% | |
| 2.18 | 2.36 | 2.17 | 2.19 | +1.39% | |
| 2.31 | 2.34 | 2.11 | 2.16 | -2.92% | |
| 2.57 | 2.58 | 2.22 | 2.23 | -13.42% | |
| 2.57 | 2.61 | 2.41 | 2.57 | -2.28% | |
| 2.57 | 2.71 | 2.46 | 2.63 | +1.15% | |
| 3.03 | 3.08 | 2.54 | 2.60 | -14.47% | |
| 3.00 | 3.13 | 2.79 | 3.04 | +0.66% | |
| 2.99 | 3.06 | 2.87 | 3.02 | +1.68% | |
| 2.80 | 3.01 | 2.69 | 2.97 | +7.22% | |
| 3.05 | 3.06 | 2.72 | 2.77 | -8.88% | |
| 3.36 | 3.36 | 3.02 | 3.04 | -9.52% | |
| 3.36 | 3.52 | 3.21 | 3.36 | -0.30% | |
| 3.45 | 3.50 | 3.22 | 3.37 | -2.03% | |
| 3.34 | 3.45 | 3.15 | 3.44 | +2.38% | |
| 3.47 | 3.67 | 3.31 | 3.36 | -4.82% | |
| 3.60 | 3.69 | 3.45 | 3.53 | -1.12% | |
| 3.85 | 3.88 | 3.37 | 3.57 | -7.99% | |
| 3.56 | 3.89 | 3.53 | 3.88 | +9.30% | |
| 3.69 | 3.71 | 3.41 | 3.55 | -3.01% | |
| 3.68 | 3.77 | 3.42 | 3.66 | -1.88% | |
| 4.10 | 4.37 | 3.64 | 3.73 | -7.44% | |
| 4.08 | 4.11 | 3.61 | 4.03 | -0.98% | |
| 4.00 | 4.25 | 3.80 | 4.07 | -2.40% | |
| 5.47 | 5.50 | 3.88 | 4.17 | -23.77% | |
| 5.56 | 5.81 | 5.37 | 5.47 | -4.37% | |
| 5.94 | 6.13 | 5.56 | 5.72 | -6.23% | |
| 5.69 | 6.25 | 5.69 | 6.10 | +5.72% | |
| 6.42 | 6.42 | 5.56 | 5.77 | -8.99% | |
| 6.01 | 6.70 | 6.01 | 6.34 | +3.59% | |
| 7.30 | 8.09 | 5.74 | 6.12 | -41.66% | |
| 9.69 | 10.63 | 9.10 | 10.49 | +9.16% | |
| 8.88 | 9.73 | 8.06 | 9.61 | +6.78% | |
| 10.10 | 10.41 | 8.75 | 9.00 | -13.38% | |
| 10.54 | 10.68 | 10.05 | 10.39 | -0.19% | |
| 10.50 | 11.17 | 10.28 | 10.41 | -1.61% | |
| 10.77 | 11.07 | 10.54 | 10.58 | -2.94% | |
| 11.51 | 11.93 | 10.87 | 10.90 | -5.79% | |
| 11.63 | 11.79 | 11.15 | 11.57 | -0.69% | |
| 11.70 | 12.00 | 11.31 | 11.65 | +2.28% | |
| 10.86 | 11.44 | 10.60 | 11.39 | +7.25% | |
| 10.27 | 10.82 | 10.27 | 10.62 | +3.71% | |
| 9.86 | 10.80 | 9.75 | 10.24 | +4.38% | |
| 10.33 | 10.33 | 9.65 | 9.81 | -5.03% | |
| 9.32 | 10.50 | 9.15 | 10.33 | +13.27% | |
| 9.31 | 9.46 | 8.91 | 9.12 | -3.90% | |
| 10.68 | 10.74 | 9.29 | 9.49 | -10.72% | |
| 10.15 | 10.68 | 9.90 | 10.63 | +8.14% | |
| 9.25 | 9.90 | 9.02 | 9.83 | +1.34% | |
| 8.74 | 9.77 | 8.72 | 9.70 | +11.37% | |
| 8.70 | 8.94 | 8.54 | 8.71 | +1.28% | |
| 8.81 | 9.11 | 8.48 | 8.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIRS chart for longer ranges.