AIRO Group Holdings, Inc. Common Stock (AIRO) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +32.9%
- 3M
- -19.9%
- YTD
- -13.5%
- 1Y
- -69.6%
- 3Y
- -30.7%
- 5Y
- -19.7%
Loading 10-year price history...
AIRO Historical Performance
AIRO Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -65.9%
- 2026 annual price return
- +6.1%
AIRO Stock Price Trajectory (2025–2026)
As of June 23, 2026, AIRO Group Holdings, Inc. Common Stock (AIRO) trades at $7.69, representing a -69.6% return over the past year. The stock has delivered a -66.7% total return over five years (-19.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $39.07 on June 13, 2025. From this peak, AIRO has corrected -80.3%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers KTOS (+28.6% 1Y), AVAV (-10.8% 1Y), and RCAT (+56.7% 1Y), AIRO has underperformed the peer group average. Compare AIRO vs KTOS →
AIRO Historical Price Data · from 2025
Rows 1–50 of 257| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 7.87 | 8.09 | 7.53 | 7.69 | 352K | -3.75% |
| 2026-06-18 | 7.83 | 8.09 | 7.64 | 7.99 | 549K | +6.25% |
| 2026-06-17 | 7.86 | 7.95 | 7.38 | 7.52 | 516K | -4.81% |
| 2026-06-16 | 8.15 | 8.40 | 7.82 | 7.90 | 399K | -3.19% |
| 2026-06-15 | 8.23 | 8.45 | 8.01 | 8.16 | 97K | +1.62% |
| 2026-06-12 | 8.47 | 8.53 | 8.02 | 8.03 | 356K | -5.08% |
| 2026-06-11 | 8.03 | 8.49 | 7.75 | 8.46 | 485K | +6.28% |
| 2026-06-10 | 8.58 | 8.86 | 7.94 | 7.96 | 611K | -7.76% |
| 2026-06-09 | 8.88 | 9.37 | 8.32 | 8.63 | 729K | +2.98% |
| 2026-06-08 | 8.48 | 8.59 | 8.19 | 8.38 | 376K | +1.09% |
| 2026-06-05 | 9.14 | 9.14 | 8.09 | 8.29 | 632K | -11.53% |
| 2026-06-04 | 9.15 | 9.77 | 9.04 | 9.37 | 575K | +0.32% |
| 2026-06-03 | 9.31 | 9.64 | 8.86 | 9.34 | 710K | -1.27% |
| 2026-06-02 | 9.24 | 9.88 | 9.15 | 9.46 | 710K | +2.49% |
| 2026-06-01 | 8.98 | 9.34 | 8.72 | 9.23 | 802K | +2.78% |
| 2026-05-29 | 8.89 | 9.28 | 8.15 | 8.98 | 1.45M | +1.01% |
| 2026-05-28 | 8.09 | 9.17 | 8.02 | 8.89 | 2.62M | +21.95% |
| 2026-05-27 | 7.00 | 7.37 | 6.90 | 7.29 | 497K | +4.14% |
| 2026-05-26 | 6.70 | 7.57 | 6.65 | 7.00 | 682K | +6.71% |
| 2026-05-22 | 6.33 | 6.78 | 6.28 | 6.56 | 349K | +4.79% |
| 2026-05-21 | 5.94 | 6.29 | 5.89 | 6.26 | 411K | +4.68% |
| 2026-05-20 | 5.89 | 6.12 | 5.71 | 5.98 | 376K | +2.22% |
| 2026-05-19 | 5.92 | 5.93 | 5.72 | 5.85 | 407K | -2.66% |
| 2026-05-18 | 6.40 | 6.50 | 5.83 | 6.01 | 656K | -5.65% |
| 2026-05-15 | 6.42 | 6.69 | 6.25 | 6.37 | 516K | -3.70% |
| 2026-05-14 | 6.21 | 6.86 | 6.11 | 6.62 | 1.58M | -15.52% |
| 2026-05-13 | 7.88 | 7.91 | 7.51 | 7.83 | 471K | 0.00% |
| 2026-05-12 | 7.81 | 8.07 | 7.68 | 7.83 | 345K | -1.26% |
| 2026-05-11 | 7.45 | 8.19 | 7.31 | 7.93 | 837K | +8.04% |
| 2026-05-08 | 7.30 | 7.44 | 7.21 | 7.34 | 233K | +1.66% |
| 2026-05-07 | 7.45 | 7.48 | 7.15 | 7.22 | 209K | -2.83% |
| 2026-05-06 | 7.26 | 7.45 | 7.16 | 7.43 | 285K | +3.92% |
| 2026-05-05 | 7.38 | 7.38 | 6.90 | 7.15 | 423K | -1.24% |
| 2026-05-04 | 7.42 | 7.59 | 7.24 | 7.24 | 241K | -2.43% |
| 2026-05-01 | 7.59 | 7.64 | 7.26 | 7.42 | 457K | -2.88% |
| 2026-04-30 | 7.50 | 7.71 | 7.36 | 7.64 | 422K | +1.87% |
| 2026-04-29 | 7.86 | 7.92 | 7.20 | 7.50 | 625K | -5.78% |
| 2026-04-28 | 8.10 | 8.20 | 7.77 | 7.96 | 266K | -3.16% |
| 2026-04-27 | 7.83 | 8.26 | 7.77 | 8.22 | 272K | +3.66% |
| 2026-04-24 | 8.27 | 8.27 | 7.86 | 7.93 | 330K | -3.88% |
| 2026-04-23 | 8.62 | 8.74 | 8.08 | 8.25 | 287K | -5.17% |
| 2026-04-22 | 8.57 | 9.03 | 8.49 | 8.70 | 422K | +3.57% |
| 2026-04-21 | 8.64 | 8.96 | 8.32 | 8.40 | 498K | -2.21% |
| 2026-04-20 | 8.06 | 8.65 | 8.05 | 8.59 | 508K | +6.44% |
| 2026-04-17 | 8.85 | 8.96 | 8.00 | 8.07 | 797K | -6.71% |
| 2026-04-16 | 8.44 | 8.66 | 8.27 | 8.65 | 429K | +3.47% |
| 2026-04-15 | 8.14 | 8.41 | 7.93 | 8.36 | 503K | +3.47% |
| 2026-04-14 | 7.91 | 8.18 | 7.86 | 8.08 | 444K | +2.80% |
| 2026-04-13 | 7.79 | 8.03 | 7.60 | 7.86 | 453K | -0.25% |
| 2026-04-10 | 8.04 | 8.40 | 7.71 | 7.88 | 469K | -2.48% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AIRO — Frequently Asked Questions
Quick answers to the most common questions about buying AIRO stock.
How has AIRO stock performed recently?
AIRO declined -69.6% over the past year, below its 5-year annualized CAGR of -19.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AIRO's all-time high price?
AIRO Group Holdings, Inc. Common Stock reached $39.07 on 2025-06-13. The 52-week high is $29.20. Current 1-year return of -69.6% places the stock further from historical peaks.
Where can I download AIRO historical price data?
This page provides AIRO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.