Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AirSculpt Technologies, Inc. (AIRS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
3.5800+0.1900 (+5.60%)
At close: 04:00PM EST
3.5800 0.00 (0.00%)
After hours: 04:03PM EST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20223.46003.64503.37573.58003.5800227,267
Nov 29, 20223.34003.41003.19003.39003.3900164,400
Nov 28, 20223.31003.45003.21003.26003.2600165,400
Nov 25, 20223.35003.38003.25303.34003.340052,800
Nov 23, 20223.10003.54003.05003.38503.3850261,600
Nov 22, 20223.17003.18003.02703.10003.1000265,200
Nov 21, 20223.36003.39003.13003.14003.1400273,000
Nov 18, 20223.50003.79003.30603.41003.4100461,000
Nov 17, 20223.46003.49003.18003.30003.3000478,600
Nov 16, 20223.50003.98003.39003.52003.52002,478,700
Nov 15, 20222.76003.20002.76003.09003.0900977,500
Nov 14, 20223.16003.21002.69002.70002.70001,830,800
Nov 11, 20223.23003.67003.23003.28003.28001,670,500
Nov 10, 20224.73005.00004.36004.73004.7300802,100
Nov 09, 20225.00005.00004.45004.55004.5500422,200
Nov 08, 20225.12005.12004.42004.81004.8100424,200
Nov 07, 20225.38005.41004.88005.18005.1800493,300
Nov 04, 20225.90006.06005.26005.35005.3500339,900
Nov 03, 20226.09006.21005.77005.80005.8000167,600
Nov 02, 20226.91006.91006.11006.13006.1300272,400
Nov 01, 20226.86007.01506.82006.90006.9000126,400
Oct 31, 20226.78006.81006.68006.78006.780093,600
Oct 28, 20226.86006.92006.52006.84006.8400220,600
Oct 27, 20226.49006.94006.29006.85006.8500162,900
Oct 26, 20226.35006.59606.29506.44006.440099,500
Oct 25, 20226.11006.33006.04006.33006.3300252,800
Oct 24, 20226.26006.33005.82006.09006.0900183,100
Oct 21, 20226.13006.27005.89006.17006.170078,700
Oct 20, 20226.19006.43006.05006.07006.070045,900
Oct 19, 20226.39006.58005.89006.18006.1800115,200
Oct 18, 20226.57006.98006.27006.44006.4400159,400
Oct 17, 20226.32006.56006.08006.32006.320051,800
Oct 14, 20226.57006.64006.08006.18006.1800100,500
Oct 13, 20226.05006.45005.83006.37006.3700116,400
Oct 12, 20226.41006.42006.03006.21006.210035,100
Oct 11, 20226.56006.56006.22006.32006.320046,400
Oct 10, 20226.52006.65306.43006.49006.490037,100
Oct 07, 20226.84006.90006.51006.62006.620086,600
Oct 06, 20227.01007.13506.94006.99006.990041,600
Oct 05, 20226.93007.16006.67007.08007.0800166,700
Oct 04, 20226.84007.17006.51007.00007.0000218,400
Oct 03, 20226.60006.76006.38006.65506.6550101,500
Sep 30, 20226.35006.81506.30006.43006.4300105,500
Sep 29, 20226.55006.70006.30006.54006.5400127,700
Sep 28, 20226.57007.00006.34006.72006.7200200,000
Sep 27, 20226.89006.89006.35006.44006.4400131,300
Sep 26, 20226.72007.61006.62006.71006.710076,300
Sep 23, 20227.03007.20006.43006.73006.7300159,400
Sep 22, 20227.41007.47006.93007.16007.1600154,000
Sep 21, 20227.87007.87007.14007.39007.3900182,000
Sep 20, 20227.92008.13307.70407.78007.780057,700
Sep 19, 20228.01008.32007.94008.04008.040065,600
Sep 16, 20228.22008.42008.02008.08008.0800107,000
Sep 15, 20228.42008.99008.27008.44008.440047,200
Sep 14, 20228.49008.58408.29008.45008.450039,600
Sep 13, 20228.76008.89008.41008.51008.510066,000
Sep 12, 20229.30009.30009.01009.12009.120045,400
Sep 09, 20229.08009.29009.01509.25009.250066,900
Sep 08, 20228.57009.02008.57009.00009.000051,000
Sep 07, 20228.64008.78008.42008.72008.720080,600
Sep 06, 20228.67008.67008.10008.59008.590097,700
Sep 02, 20228.99008.99008.54008.63008.630060,700
Sep 01, 20228.65008.86008.34008.83008.830065,700
Aug 31, 20228.87008.99008.70008.72008.720042,400
Aug 30, 20229.05009.05008.58408.82008.8200117,000
Aug 29, 20228.84009.09008.77508.94008.940080,000
Aug 26, 20229.24009.24708.90008.95008.950085,900
Aug 25, 20229.55009.77009.17009.22009.2200157,400
Aug 24, 20229.860010.08009.84009.89009.8900129,500
Aug 23, 202210.060010.13509.71009.81009.810088,700
Aug 22, 202210.080010.37009.86009.94009.9400113,600
Aug 19, 202210.630011.057010.050010.210010.210092,500
Aug 18, 202210.490010.880010.260010.750010.750087,100
Aug 17, 202210.770011.030010.390010.600010.6000128,300
Aug 16, 202210.760011.130010.460010.940010.9400133,800
Aug 15, 202211.200011.210010.660010.710010.7100150,600
Aug 12, 202210.890011.750010.340011.200011.2000689,600
Aug 11, 20229.39009.65008.77008.88008.8800239,600
Aug 10, 20229.04009.46008.94009.28009.280093,900
Aug 09, 20228.88009.15008.55008.77008.7700360,500
Aug 08, 20228.44009.62008.19009.01009.0100370,400
Aug 05, 20228.01008.37007.88308.33008.3300123,000
Aug 04, 20228.13008.32008.11008.16008.160042,800
Aug 03, 20227.83008.42007.69008.16008.1600129,800
Aug 02, 20227.52008.05007.27007.74007.740066,700
Aug 01, 20227.86008.07007.35007.62007.6200199,200
Jul 29, 20227.65007.88707.53007.77007.770090,500
Jul 28, 20227.25007.87007.06007.70007.7000113,800
Jul 27, 20226.99007.45006.97007.34007.340090,800
Jul 26, 20227.00007.17006.82006.94006.940063,200
Jul 25, 20226.85007.19006.68007.01007.010073,800
Jul 22, 20227.27007.27006.65006.74006.740070,700
Jul 21, 20227.18007.41007.08007.20007.200077,900
Jul 20, 20226.81007.37506.81007.30007.3000237,000
Jul 19, 20226.47006.87006.07006.85006.8500101,100
Jul 18, 20226.43006.68006.35006.36006.360082,700
Jul 15, 20226.33006.47006.19006.35006.350053,600
Jul 14, 20226.20006.23005.93006.15006.1500165,500
Jul 13, 20226.19006.43006.09006.37006.370098,600
Jul 12, 20226.26006.78006.19006.36006.3600108,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement