Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 1.70 | -0.09 | -5.03% | 1.74 | 1.95 | 1.68 | 349,716 |
| Jan 08 2025 | 1.79 | -0.28 | -13.53% | 2.03 | 2.09 | 1.79 | 544,975 |
| Jan 07 2025 | 2.07 | -0.13 | -5.91% | 2.18 | 2.24 | 1.86 | 781,392 |
| Jan 06 2025 | 2.20 | -0.07 | -3.08% | 2.16 | 2.29 | 2.1401 | 788,625 |
| Jan 03 2025 | 2.27 | -0.12 | -5.02% | 2.35 | 2.35 | 2.1401 | 701,484 |
| Jan 02 2025 | 2.39 | -0.50 | -17.30% | 2.75 | 2.75 | 2.31 | 935,931 |
| Dec 31 2024 | 2.89 | 0.40 | 16.06% | 2.35 | 2.89 | 2.10 | 1,947,758 |
| Dec 30 2024 | 2.49 | -0.05 | -1.97% | 2.31 | 2.82 | 2.30 | 3,187,250 |
| Dec 27 2024 | 2.54 | -1.04 | -29.05% | 3.25 | 3.29 | 2.50 | 8,416,072 |
| Dec 26 2024 | 3.58 | 2.21 | 161.31% | 1.93 | 4.49 | 1.755 | 130,793,554 |
| Dec 24 2024 | 1.37 | 0.12 | 9.60% | 1.31 | 1.47 | 1.25 | 565,353 |
| Dec 23 2024 | 1.25 | 0.03 | 2.46% | 1.30 | 1.37 | 1.1805 | 212,446 |
| Dec 20 2024 | 1.22 | -0.24 | -16.44% | 1.43 | 1.45 | 1.12 | 550,929 |
| Dec 19 2024 | 1.46 | 0.34 | 30.36% | 1.22 | 1.50 | 1.13 | 1,326,870 |
| Dec 18 2024 | 1.12 | -0.04 | -3.45% | 1.14 | 1.20 | 1.12 | 78,553 |
| Dec 17 2024 | 1.16 | -0.02 | -1.69% | 1.17 | 1.18 | 1.14 | 35,467 |
| Dec 16 2024 | 1.18 | 0.00 | 0.00% | 1.20 | 1.205 | 1.16 | 28,968 |
| Dec 13 2024 | 1.18 | -0.02 | -1.67% | 1.21 | 1.21 | 1.16 | 20,295 |
| Dec 12 2024 | 1.20 | 0.04 | 3.45% | 1.22 | 1.22 | 1.16 | 36,733 |
| Dec 11 2024 | 1.16 | -0.01 | -0.85% | 1.21 | 1.22 | 1.16 | 35,407 |
| Dec 10 2024 | 1.17 | -0.01 | -0.85% | 1.14 | 1.22 | 1.14 | 39,838 |
| Dec 09 2024 | 1.18 | -0.01 | -0.84% | 1.16 | 1.23 | 1.16 | 89,465 |
| Dec 06 2024 | 1.19 | 0.01 | 0.85% | 1.20 | 1.20 | 1.1301 | 44,266 |
| Dec 05 2024 | 1.18 | 0.05 | 4.42% | 1.11 | 1.24 | 1.11 | 64,707 |
| Dec 04 2024 | 1.13 | -0.01 | -0.88% | 1.12 | 1.18 | 1.12 | 32,093 |
| Dec 03 2024 | 1.14 | -0.03 | -2.56% | 1.14 | 1.184 | 1.1301 | 30,120 |
| Dec 02 2024 | 1.17 | 0.01 | 0.86% | 1.12 | 1.24 | 1.12 | 70,065 |
| Nov 29 2024 | 1.16 | 0.11 | 10.48% | 1.05 | 1.16 | 1.05 | 36,072 |
| Nov 27 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.23 | 1.02 | 234,459 |
| Nov 26 2024 | 1.06 | 0.09 | 9.28% | 1.02 | 1.08 | 0.98 | 67,744 |
| Nov 25 2024 | 0.97 | -0.12 | -11.01% | 1.09 | 1.1342 | 0.90 | 193,994 |
| Nov 22 2024 | 1.09 | 0.04 | 3.81% | 1.13 | 1.13 | 1.0721 | 75,241 |
| Nov 21 2024 | 1.05 | 0.01 | 0.96% | 1.00 | 1.12 | 0.9815 | 59,386 |
| Nov 20 2024 | 1.04 | 0.06 | 6.11% | 0.95 | 1.06 | 0.95 | 62,598 |
| Nov 19 2024 | 0.9801 | 0.0001 | 0.01% | 0.9463 | 1.00 | 0.9463 | 32,115 |
| Nov 18 2024 | 0.98 | -0.02 | -2.00% | 1.00 | 1.00 | 0.9734 | 27,335 |
| Nov 15 2024 | 1.00 | 0.02 | 2.04% | 1.01 | 1.02 | 0.9895 | 23,648 |
| Nov 14 2024 | 0.98 | -0.03 | -2.97% | 0.99 | 1.0399 | 0.98 | 49,669 |
| Nov 13 2024 | 1.01 | -0.05 | -4.72% | 1.03 | 1.0799 | 0.97 | 70,764 |
| Nov 12 2024 | 1.06 | 0.06 | 6.00% | 0.97 | 1.10 | 0.92 | 342,332 |
| Nov 11 2024 | 1.00 | -0.05 | -4.76% | 1.09 | 1.09 | 0.99 | 108,724 |
| Nov 08 2024 | 1.05 | -0.02 | -1.87% | 1.09 | 1.0995 | 1.03 | 39,088 |
| Nov 07 2024 | 1.07 | 0.01 | 0.94% | 1.06 | 1.10 | 1.0535 | 30,725 |
| Nov 06 2024 | 1.06 | 0.02 | 1.92% | 1.07 | 1.0865 | 1.0406 | 30,303 |
| Nov 05 2024 | 1.04 | -0.04 | -3.70% | 1.09 | 1.10 | 1.03 | 62,513 |
| Nov 04 2024 | 1.08 | -0.02 | -1.89% | 1.09 | 1.10 | 1.06 | 36,715 |
| Nov 01 2024 | 1.1008 | -0.01 | -0.83% | 1.11 | 1.12 | 1.09 | 13,763 |
| Oct 31 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.1279 | 1.07 | 26,360 |
| Oct 30 2024 | 1.11 | -0.02 | -1.77% | 1.11 | 1.1399 | 1.1001 | 32,830 |
| Oct 29 2024 | 1.13 | -0.01 | -0.88% | 1.18 | 1.18 | 1.1001 | 21,775 |
| Oct 28 2024 | 1.14 | 0.04 | 3.64% | 1.14 | 1.14 | 1.08 | 34,979 |
| Oct 25 2024 | 1.10 | 0.00 | 0.00% | 1.12 | 1.15 | 1.05 | 69,702 |
| Oct 24 2024 | 1.10 | 0.02 | 1.85% | 1.07 | 1.13 | 1.07 | 18,498 |
| Oct 23 2024 | 1.08 | -0.04 | -3.57% | 1.11 | 1.12 | 1.0591 | 51,657 |
| Oct 22 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.15 | 1.11 | 13,594 |
| Oct 21 2024 | 1.11 | -0.03 | -2.63% | 1.14 | 1.18 | 1.11 | 15,990 |
| Oct 18 2024 | 1.14 | -0.03 | -2.56% | 1.10 | 1.16 | 1.05 | 140,734 |
| Oct 17 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.19 | 1.16 | 14,614 |
| Oct 16 2024 | 1.18 | -0.03 | -2.48% | 1.19 | 1.20 | 1.15 | 57,876 |
| Oct 15 2024 | 1.21 | -0.01 | -0.82% | 1.20 | 1.23 | 1.19 | 102,138 |
| Oct 14 2024 | 1.22 | 0.03 | 2.52% | 1.22 | 1.22 | 1.15 | 65,342 |
