AIRO Group Holdings, Inc. Common Stock
AIRONASDAQIndustrials● Active
$8.45
+$0.16(+1.94%)
Market Cap$265731415
P/E Ratio—
52W High$39.07
52W Low$5.71
AIRO Group Holdings, Inc. Common Stock（AIRO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
airo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.07
Jun 13, 2025
-78.4% from here
5-Year Low5Y
$5.71
May 20, 2026
+47.6% from low
IPO Priceadj.
$24.00
Jun 13, 2025
-64.9% since IPO
1 Year Ago
$24.00
Jun 13, 2025
-64.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AIRO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.48 | $8.59 | $8.19 | $8.44 | $8.44 | 168K | -0.53% |
| Jun 5, 2026 | $9.25 | $9.32 | $8.09 | $8.29 | $8.29 | 637K | -10.38% |
| Jun 4, 2026 | $9.15 | $9.77 | $9.04 | $9.37 | $9.37 | 588K | +2.40% |
| Jun 3, 2026 | $9.31 | $9.64 | $8.86 | $9.34 | $9.34 | 732K | +0.32% |
| Jun 2, 2026 | $9.24 | $9.88 | $9.15 | $9.46 | $9.46 | 717K | +2.38% |
| Jun 1, 2026 | $8.98 | $9.34 | $8.72 | $9.23 | $9.23 | 841K | +2.78% |
| May 29, 2026 | $8.89 | $9.29 | $8.15 | $8.98 | $8.98 | 1.5M | +1.01% |
| May 28, 2026 | $8.03 | $9.17 | $8.02 | $8.89 | $8.89 | 2.7M | +10.71% |
| May 27, 2026 | $7.00 | $7.38 | $6.90 | $7.29 | $7.29 | 500K | +4.14% |
| May 26, 2026 | $6.70 | $7.57 | $6.65 | $7.00 | $7.00 | 705K | +4.48% |
| May 22, 2026 | $6.33 | $6.78 | $6.28 | $6.56 | $6.56 | 362K | +3.63% |
| May 21, 2026 | $5.94 | $6.30 | $5.89 | $6.26 | $6.26 | 418K | +5.39% |
| May 20, 2026 | $5.89 | $6.12 | $5.71 | $5.98 | $5.98 | 386K | +1.53% |
| May 19, 2026 | $5.92 | $5.94 | $5.72 | $5.85 | $5.85 | 411K | -1.18% |
| May 18, 2026 | $6.40 | $6.50 | $5.83 | $6.01 | $6.01 | 661K | -6.09% |
| May 15, 2026 | $6.42 | $6.69 | $6.25 | $6.37 | $6.37 | 519K | -0.78% |
| May 14, 2026 | $6.21 | $6.86 | $6.11 | $6.62 | $6.62 | 1.6M | +6.60% |
| May 13, 2026 | $7.88 | $7.91 | $7.51 | $7.83 | $7.83 | 474K | -0.63% |
| May 12, 2026 | $7.81 | $8.08 | $7.68 | $7.83 | $7.83 | 363K | +0.26% |
| May 11, 2026 | $7.45 | $8.19 | $7.26 | $7.93 | $7.93 | 846K | +6.44% |
Showing 1–20 of 247 records
Annual Stock Price Performance · AIRO
Jan 1 → Dec 31 · 2 years2026+1.7%$8.29 → $8.44
+1.7%
2025-36.6%$12.90 → $8.18
-36.6%
Best Year2026 · +1.7%
Worst Year2025 · -36.6%
Positive Years1 / 2
Avg Annual Return-17.4%
2Y Total Return-34.6%
2Y CAGR~-19.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in AIRO?
If you invested $1,000 in AIRO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$351
Total Return-64.9%
CAGR~-64.9% / yr
Profit$-649
Based on Jun 13, 2025 · $24.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AIRO Group Holdings, Inc. Common Stock（AIRO）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIRO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIRO 历史股价FMP 日线复权 OHLCV