AirSculpt Technologies, Inc. (AIRS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.60 | 5.60 | 5.36 | 5.47 | 5.47 | 27,539 |
| 02 May 2024 | 5.56 | 5.59 | 5.40 | 5.50 | 5.50 | 41,400 |
| 01 May 2024 | 5.55 | 5.65 | 5.50 | 5.51 | 5.51 | 30,900 |
| 30 Apr 2024 | 5.45 | 5.57 | 5.40 | 5.51 | 5.51 | 20,500 |
| 29 Apr 2024 | 5.56 | 5.73 | 5.35 | 5.58 | 5.58 | 18,400 |
| 26 Apr 2024 | 5.50 | 5.69 | 5.46 | 5.61 | 5.61 | 9,900 |
| 25 Apr 2024 | 5.71 | 5.71 | 5.30 | 5.52 | 5.52 | 29,700 |
| 24 Apr 2024 | 5.67 | 5.69 | 5.38 | 5.63 | 5.63 | 22,000 |
| 23 Apr 2024 | 5.53 | 5.74 | 5.50 | 5.65 | 5.65 | 20,500 |
| 22 Apr 2024 | 5.68 | 5.75 | 5.50 | 5.66 | 5.66 | 14,000 |
| 19 Apr 2024 | 5.38 | 5.74 | 5.36 | 5.70 | 5.70 | 22,800 |
| 18 Apr 2024 | 5.37 | 5.56 | 5.35 | 5.44 | 5.44 | 32,800 |
| 17 Apr 2024 | 5.40 | 5.66 | 5.39 | 5.41 | 5.41 | 35,900 |
| 16 Apr 2024 | 5.32 | 5.47 | 5.14 | 5.25 | 5.25 | 9,400 |
| 15 Apr 2024 | 5.42 | 5.43 | 5.20 | 5.25 | 5.25 | 19,700 |
| 12 Apr 2024 | 5.70 | 5.70 | 5.23 | 5.44 | 5.44 | 16,100 |
| 11 Apr 2024 | 5.37 | 5.66 | 5.37 | 5.63 | 5.63 | 42,700 |
| 10 Apr 2024 | 5.38 | 5.53 | 5.38 | 5.46 | 5.46 | 23,700 |
| 09 Apr 2024 | 5.49 | 5.61 | 5.38 | 5.59 | 5.59 | 20,400 |
| 08 Apr 2024 | 5.58 | 5.74 | 5.41 | 5.51 | 5.51 | 14,100 |
| 05 Apr 2024 | 5.42 | 5.59 | 5.42 | 5.49 | 5.49 | 28,100 |
| 04 Apr 2024 | 5.66 | 5.70 | 5.42 | 5.42 | 5.42 | 25,800 |
| 03 Apr 2024 | 5.89 | 5.91 | 5.58 | 5.59 | 5.59 | 15,100 |
| 02 Apr 2024 | 5.82 | 6.13 | 5.63 | 5.65 | 5.65 | 41,900 |
| 01 Apr 2024 | 6.11 | 6.14 | 5.86 | 6.00 | 6.00 | 38,500 |
| 28 Mar 2024 | 6.20 | 6.39 | 6.11 | 6.14 | 6.14 | 19,600 |
| 27 Mar 2024 | 6.11 | 6.34 | 6.05 | 6.29 | 6.29 | 34,700 |
| 26 Mar 2024 | 5.95 | 6.19 | 5.86 | 6.00 | 6.00 | 38,500 |
| 25 Mar 2024 | 5.68 | 6.06 | 5.68 | 5.88 | 5.88 | 26,800 |
| 22 Mar 2024 | 5.98 | 6.08 | 5.74 | 5.77 | 5.77 | 26,200 |
| 21 Mar 2024 | 6.00 | 6.12 | 5.88 | 5.98 | 5.98 | 26,300 |
| 20 Mar 2024 | 5.71 | 5.98 | 5.60 | 5.90 | 5.90 | 33,300 |
| 19 Mar 2024 | 5.60 | 5.77 | 5.60 | 5.71 | 5.71 | 20,300 |
| 18 Mar 2024 | 5.84 | 5.84 | 5.51 | 5.64 | 5.64 | 33,200 |
| 15 Mar 2024 | 5.57 | 5.91 | 5.45 | 5.75 | 5.75 | 123,900 |
| 14 Mar 2024 | 6.07 | 6.07 | 5.59 | 5.67 | 5.67 | 36,200 |
| 13 Mar 2024 | 5.86 | 6.00 | 5.86 | 5.93 | 5.93 | 20,800 |
| 12 Mar 2024 | 5.91 | 6.08 | 5.82 | 5.84 | 5.84 | 30,700 |
| 11 Mar 2024 | 5.98 | 6.03 | 5.80 | 5.86 | 5.86 | 37,900 |
| 08 Mar 2024 | 5.86 | 6.12 | 5.86 | 6.05 | 6.05 | 35,300 |
| 07 Mar 2024 | 6.08 | 6.08 | 5.78 | 5.79 | 5.79 | 34,000 |
| 06 Mar 2024 | 6.01 | 6.06 | 5.76 | 6.03 | 6.03 | 41,500 |
| 05 Mar 2024 | 5.90 | 6.01 | 5.80 | 5.91 | 5.91 | 43,700 |
| 04 Mar 2024 | 6.23 | 6.24 | 5.92 | 5.96 | 5.96 | 127,300 |
| 01 Mar 2024 | 6.41 | 6.59 | 6.26 | 6.28 | 6.28 | 136,200 |
| 29 Feb 2024 | 6.15 | 6.37 | 6.03 | 6.31 | 6.31 | 103,300 |
| 28 Feb 2024 | 6.13 | 6.13 | 5.56 | 6.05 | 6.05 | 126,600 |
| 27 Feb 2024 | 5.46 | 6.53 | 5.46 | 6.18 | 6.18 | 121,600 |
| 26 Feb 2024 | 5.83 | 6.53 | 5.83 | 6.31 | 6.31 | 216,000 |
| 23 Feb 2024 | 4.53 | 5.93 | 4.50 | 5.85 | 5.85 | 1,148,800 |
| 22 Feb 2024 | 6.25 | 6.48 | 6.11 | 6.20 | 6.20 | 102,800 |
| 21 Feb 2024 | 6.59 | 6.84 | 6.14 | 6.29 | 6.29 | 51,200 |
| 20 Feb 2024 | 7.08 | 7.08 | 6.52 | 6.64 | 6.64 | 75,600 |
| 16 Feb 2024 | 7.20 | 7.38 | 7.06 | 7.09 | 7.09 | 37,200 |
| 15 Feb 2024 | 6.95 | 7.22 | 6.81 | 7.21 | 7.21 | 63,200 |
| 14 Feb 2024 | 6.74 | 6.96 | 6.66 | 6.94 | 6.94 | 55,500 |
| 13 Feb 2024 | 6.85 | 6.97 | 6.58 | 6.61 | 6.61 | 89,300 |
| 12 Feb 2024 | 7.04 | 7.31 | 6.96 | 7.10 | 7.10 | 50,000 |
| 09 Feb 2024 | 6.89 | 7.11 | 6.80 | 7.04 | 7.04 | 93,400 |
| 08 Feb 2024 | 6.63 | 6.94 | 6.55 | 6.89 | 6.89 | 61,500 |
| 07 Feb 2024 | 6.82 | 6.84 | 6.49 | 6.64 | 6.64 | 141,200 |
| 06 Feb 2024 | 6.90 | 7.03 | 6.70 | 6.89 | 6.89 | 90,900 |
| 05 Feb 2024 | 7.43 | 7.43 | 6.99 | 7.03 | 7.03 | 55,300 |
| 02 Feb 2024 | 7.01 | 7.48 | 7.00 | 7.45 | 7.45 | 106,000 |
| 01 Feb 2024 | 7.33 | 7.85 | 6.89 | 7.14 | 7.14 | 65,300 |
| 31 Jan 2024 | 7.64 | 7.69 | 7.22 | 7.26 | 7.26 | 89,500 |
| 30 Jan 2024 | 7.81 | 8.15 | 7.45 | 7.63 | 7.63 | 59,800 |
| 29 Jan 2024 | 7.76 | 7.84 | 7.63 | 7.75 | 7.75 | 26,600 |
| 26 Jan 2024 | 7.84 | 7.96 | 7.43 | 7.68 | 7.68 | 129,300 |
| 25 Jan 2024 | 7.79 | 7.95 | 7.41 | 7.64 | 7.64 | 54,300 |
| 24 Jan 2024 | 8.30 | 8.30 | 7.62 | 7.64 | 7.64 | 117,000 |
| 23 Jan 2024 | 8.15 | 8.22 | 7.91 | 8.19 | 8.19 | 90,800 |
| 22 Jan 2024 | 7.80 | 8.17 | 7.66 | 8.12 | 8.12 | 45,400 |
| 19 Jan 2024 | 8.00 | 8.00 | 7.59 | 7.76 | 7.76 | 291,800 |
| 18 Jan 2024 | 8.00 | 8.08 | 7.64 | 7.96 | 7.96 | 51,400 |
| 17 Jan 2024 | 7.82 | 8.06 | 7.69 | 7.95 | 7.95 | 57,400 |
| 16 Jan 2024 | 7.57 | 8.03 | 7.28 | 7.95 | 7.95 | 91,300 |
| 12 Jan 2024 | 8.12 | 8.13 | 7.57 | 7.98 | 7.98 | 34,300 |
| 11 Jan 2024 | 7.97 | 8.27 | 7.88 | 8.00 | 8.00 | 98,100 |
| 10 Jan 2024 | 8.03 | 8.05 | 7.72 | 7.98 | 7.98 | 52,400 |
| 09 Jan 2024 | 7.81 | 8.10 | 7.79 | 7.97 | 7.97 | 44,200 |
| 08 Jan 2024 | 7.37 | 8.18 | 7.35 | 8.00 | 8.00 | 95,100 |
| 05 Jan 2024 | 7.07 | 7.50 | 7.07 | 7.36 | 7.36 | 102,400 |
| 04 Jan 2024 | 6.97 | 7.50 | 6.90 | 7.14 | 7.14 | 154,000 |
| 03 Jan 2024 | 7.22 | 7.39 | 6.88 | 6.94 | 6.94 | 64,100 |
| 02 Jan 2024 | 7.48 | 7.54 | 6.97 | 7.19 | 7.19 | 136,000 |
| 29 Dec 2023 | 7.44 | 7.57 | 7.40 | 7.49 | 7.49 | 50,100 |
| 28 Dec 2023 | 7.60 | 7.84 | 7.50 | 7.51 | 7.51 | 62,700 |
| 27 Dec 2023 | 7.45 | 7.78 | 7.40 | 7.63 | 7.63 | 49,400 |
| 26 Dec 2023 | 7.36 | 7.50 | 7.33 | 7.40 | 7.40 | 72,700 |
| 22 Dec 2023 | 7.33 | 7.35 | 7.18 | 7.28 | 7.28 | 28,600 |
| 21 Dec 2023 | 7.23 | 7.50 | 7.15 | 7.26 | 7.26 | 98,700 |
| 20 Dec 2023 | 7.35 | 7.56 | 7.18 | 7.26 | 7.26 | 96,800 |
| 19 Dec 2023 | 7.35 | 7.70 | 7.26 | 7.38 | 7.38 | 218,700 |
| 18 Dec 2023 | 6.89 | 7.44 | 6.55 | 7.20 | 7.20 | 123,000 |
| 15 Dec 2023 | 6.63 | 7.00 | 6.50 | 6.82 | 6.82 | 223,800 |
| 14 Dec 2023 | 6.59 | 6.97 | 6.40 | 6.51 | 6.51 | 161,800 |
| 13 Dec 2023 | 6.23 | 6.63 | 5.84 | 6.57 | 6.57 | 88,900 |
| 12 Dec 2023 | 5.98 | 6.07 | 5.91 | 5.98 | 5.98 | 21,900 |
| 11 Dec 2023 | 5.94 | 6.06 | 5.74 | 5.95 | 5.95 | 38,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.