AIRO Group Holdings, Inc. Common Stock (AIRO) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -20.2%
- 3M
- -33.7%
- YTD
- -43.6%
- 1Y
- -60.3%
- 3Y
- -39.9%
- 5Y
- -26.3%
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
- -33.8%
AIRO Stock Price Trajectory (2025–2026)
As of November 8, 2026, AIRO Group Holdings, Inc. Common Stock (AIRO) trades at $5.21, representing a -60.3% return over the past year. The stock has delivered a -78.3% total return over five years (-26.3% 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 -86.7%, currently trading 34% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers KTOS (-51.5% 1Y), AVAV (-65.6% 1Y), and RCAT (-53.1% 1Y), AIRO has underperformed the peer group average. Compare AIRO vs KTOS →
AIRO Historical Price Data · from 2025
Rows 1–50 of 353| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.93 | 5.25 | 4.72 | 5.21 | 301K | +9.00% |
| 2026-11-05 | 5.31 | 5.37 | 4.64 | 4.78 | 373K | -11.81% |
| 2026-11-04 | 5.55 | 5.69 | 5.29 | 5.42 | 419K | -1.63% |
| 2026-11-03 | 5.35 | 5.58 | 5.30 | 5.51 | 366K | +6.37% |
| 2026-11-02 | 5.30 | 5.52 | 5.16 | 5.18 | 292K | +0.39% |
| 2026-10-30 | 5.28 | 5.34 | 4.97 | 5.16 | 374K | -5.15% |
| 2026-10-29 | 5.09 | 5.54 | 5.04 | 5.44 | 316K | +6.67% |
| 2026-10-28 | 5.06 | 5.20 | 5.00 | 5.10 | 334K | +0.99% |
| 2026-10-27 | 4.94 | 5.19 | 4.88 | 5.05 | 579K | +3.06% |
| 2026-10-26 | 4.75 | 4.94 | 4.53 | 4.90 | 377K | +3.16% |
| 2026-10-23 | 4.75 | 4.80 | 4.64 | 4.75 | 319K | -0.63% |
| 2026-10-22 | 4.95 | 5.07 | 4.74 | 4.78 | 366K | -6.27% |
| 2026-10-21 | 5.07 | 5.21 | 4.97 | 5.10 | 362K | +2.62% |
| 2026-10-20 | 5.25 | 5.39 | 4.96 | 4.97 | 390K | -6.05% |
| 2026-10-19 | 5.69 | 5.69 | 5.16 | 5.29 | 315K | -0.19% |
| 2026-10-16 | 5.49 | 5.67 | 5.26 | 5.30 | 321K | -3.46% |
| 2026-10-15 | 5.23 | 5.50 | 4.97 | 5.49 | 509K | +1.10% |
| 2026-10-14 | 5.65 | 5.70 | 5.42 | 5.43 | 381K | -4.23% |
| 2026-10-13 | 5.92 | 5.92 | 5.61 | 5.67 | 438K | -5.34% |
| 2026-10-12 | 6.10 | 6.16 | 5.98 | 5.99 | 207K | -2.12% |
| 2026-10-09 | 6.15 | 6.17 | 5.96 | 6.12 | 297K | -0.49% |
| 2026-10-08 | 6.26 | 6.31 | 6.04 | 6.15 | 482K | -3.00% |
| 2026-10-07 | 6.41 | 6.47 | 6.18 | 6.34 | 460K | -2.91% |
| 2026-10-06 | 6.52 | 6.67 | 6.50 | 6.53 | 238K | +0.62% |
| 2026-10-05 | 6.58 | 6.70 | 6.43 | 6.49 | 368K | -1.52% |
| 2026-10-02 | 6.69 | 6.72 | 6.43 | 6.59 | 370K | +0.76% |
| 2026-10-01 | 6.61 | 6.74 | 6.45 | 6.54 | 371K | -1.06% |
| 2026-09-30 | 6.85 | 7.03 | 6.60 | 6.61 | 547K | -2.65% |
| 2026-09-29 | 7.00 | 7.08 | 6.76 | 6.79 | 307K | -2.58% |
| 2026-09-28 | 7.10 | 7.16 | 6.96 | 6.97 | 243K | -3.73% |
| 2026-09-25 | 7.31 | 7.46 | 7.19 | 7.24 | 219K | +0.42% |
| 2026-09-24 | 7.12 | 7.24 | 6.92 | 7.21 | 313K | +0.70% |
| 2026-09-23 | 7.21 | 7.46 | 7.10 | 7.16 | 303K | -1.10% |
| 2026-09-22 | 7.28 | 7.29 | 7.07 | 7.24 | 229K | +0.84% |
| 2026-09-21 | 7.11 | 7.38 | 7.11 | 7.18 | 290K | +2.57% |
| 2026-09-18 | 7.36 | 7.46 | 6.92 | 7.00 | 1.20M | -5.15% |
| 2026-09-17 | 7.32 | 7.56 | 7.28 | 7.38 | 988K | +2.64% |
| 2026-09-16 | 7.33 | 7.36 | 7.01 | 7.19 | 243K | -1.10% |
| 2026-09-15 | 7.20 | 7.37 | 6.98 | 7.27 | 253K | +0.28% |
| 2026-09-14 | 7.06 | 7.45 | 7.06 | 7.25 | 320K | 0.00% |
| 2026-09-11 | 7.01 | 7.31 | 7.01 | 7.25 | 337K | +4.47% |
| 2026-09-10 | 6.75 | 7.30 | 6.71 | 6.94 | 333K | +0.87% |
| 2026-09-09 | 7.27 | 7.36 | 6.87 | 6.88 | 331K | -6.14% |
| 2026-09-08 | 7.50 | 7.75 | 7.29 | 7.33 | 608K | -0.95% |
| 2026-09-04 | 7.10 | 7.47 | 7.08 | 7.40 | 391K | +4.52% |
| 2026-09-03 | 7.01 | 7.17 | 6.87 | 7.08 | 284K | +2.91% |
| 2026-09-02 | 7.30 | 7.32 | 6.82 | 6.88 | 486K | -5.75% |
| 2026-09-01 | 7.53 | 7.59 | 7.29 | 7.30 | 272K | -4.20% |
| 2026-08-31 | 7.67 | 7.85 | 7.61 | 7.62 | 583K | -1.80% |
| 2026-08-28 | 8.01 | 8.03 | 7.70 | 7.76 | 271K | -3.36% |
AIRO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -60.3% over the past year, below its 5-year annualized CAGR of -26.3%. 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 $14.22. Current 1-year return of -60.3% 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.