AirSculpt Technologies, Inc. (AIRS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 4.9400 | 5.0680 | 4.8300 | 4.9500 | 4.9500 | 58,500 |
| Oct 03, 2024 | 4.8600 | 4.9500 | 4.6000 | 4.7900 | 4.7900 | 65,800 |
| Oct 02, 2024 | 4.6600 | 5.0150 | 4.5300 | 4.9300 | 4.9300 | 80,300 |
| Oct 01, 2024 | 5.1100 | 5.1100 | 4.3600 | 4.7500 | 4.7500 | 342,600 |
| Sept 30, 2024 | 5.4600 | 5.4940 | 5.0500 | 5.0700 | 5.0700 | 120,900 |
| Sept 27, 2024 | 5.7300 | 5.9500 | 5.3700 | 5.3800 | 5.3800 | 104,400 |
| Sept 26, 2024 | 5.5500 | 5.9000 | 5.5500 | 5.5900 | 5.5900 | 106,100 |
| Sept 25, 2024 | 5.8800 | 5.9800 | 5.3900 | 5.4200 | 5.4200 | 125,100 |
| Sept 24, 2024 | 5.5500 | 6.1200 | 5.5500 | 5.8500 | 5.8500 | 166,500 |
| Sept 23, 2024 | 5.5600 | 6.2400 | 5.3600 | 5.4500 | 5.4500 | 399,700 |
| Sept 20, 2024 | 4.7600 | 5.6200 | 4.6100 | 5.3100 | 5.3100 | 334,500 |
| Sept 19, 2024 | 4.5400 | 4.7800 | 4.5400 | 4.7300 | 4.7300 | 35,100 |
| Sept 18, 2024 | 4.2700 | 4.5850 | 4.2700 | 4.4300 | 4.4300 | 93,000 |
| Sept 17, 2024 | 3.9100 | 4.3800 | 3.8700 | 4.3400 | 4.3400 | 72,100 |
| Sept 16, 2024 | 4.0000 | 4.0830 | 3.8100 | 3.8300 | 3.8300 | 43,300 |
| Sept 13, 2024 | 3.9800 | 4.0800 | 3.9700 | 4.0300 | 4.0300 | 21,600 |
| Sept 12, 2024 | 3.7600 | 3.9600 | 3.7250 | 3.9200 | 3.9200 | 15,600 |
| Sept 11, 2024 | 3.6750 | 3.8100 | 3.6750 | 3.7200 | 3.7200 | 14,000 |
| Sept 10, 2024 | 3.5900 | 3.7400 | 3.5900 | 3.7100 | 3.7100 | 11,000 |
| Sept 09, 2024 | 3.6700 | 3.7400 | 3.5900 | 3.7100 | 3.7100 | 16,700 |
| Sept 06, 2024 | 3.7100 | 3.7720 | 3.6000 | 3.6000 | 3.6000 | 13,400 |
| Sept 05, 2024 | 3.7700 | 3.9300 | 3.6800 | 3.7300 | 3.7300 | 17,800 |
| Sept 04, 2024 | 3.7700 | 3.9600 | 3.7500 | 3.7700 | 3.7700 | 23,900 |
| Sept 03, 2024 | 4.1100 | 4.1100 | 3.7600 | 3.8100 | 3.8100 | 37,600 |
| Aug 30, 2024 | 4.3500 | 4.3500 | 4.1000 | 4.1900 | 4.1900 | 50,100 |
| Aug 29, 2024 | 4.2700 | 4.4350 | 4.2400 | 4.2900 | 4.2900 | 30,500 |
| Aug 28, 2024 | 4.6350 | 4.6350 | 4.1700 | 4.1700 | 4.1700 | 28,400 |
| Aug 27, 2024 | 4.4200 | 4.8000 | 4.4200 | 4.5200 | 4.5200 | 41,600 |
| Aug 26, 2024 | 4.6550 | 4.6550 | 4.3900 | 4.4900 | 4.4900 | 64,100 |
| Aug 23, 2024 | 4.3600 | 4.5600 | 4.3400 | 4.4900 | 4.4900 | 52,800 |
| Aug 22, 2024 | 4.2000 | 4.3600 | 4.1800 | 4.3200 | 4.3200 | 31,200 |
| Aug 21, 2024 | 4.2600 | 4.4100 | 4.1100 | 4.2800 | 4.2800 | 30,700 |
| Aug 20, 2024 | 4.0900 | 4.3800 | 4.0900 | 4.1900 | 4.1900 | 60,100 |
| Aug 19, 2024 | 4.0300 | 4.1800 | 3.9700 | 4.1200 | 4.1200 | 21,500 |
| Aug 16, 2024 | 3.9100 | 4.0400 | 3.8600 | 4.0100 | 4.0100 | 36,900 |
| Aug 15, 2024 | 3.8900 | 3.9650 | 3.8200 | 3.8900 | 3.8900 | 59,300 |
| Aug 14, 2024 | 3.6900 | 3.8200 | 3.6300 | 3.7500 | 3.7500 | 68,400 |
| Aug 13, 2024 | 3.4200 | 3.7750 | 3.1600 | 3.6900 | 3.6900 | 74,200 |
| Aug 12, 2024 | 4.0400 | 4.0400 | 3.2550 | 3.4300 | 3.4300 | 88,300 |
| Aug 09, 2024 | 3.2000 | 4.1550 | 2.9200 | 3.9800 | 3.9800 | 291,500 |
| Aug 08, 2024 | 4.0200 | 4.2510 | 3.8400 | 3.9400 | 3.9400 | 34,200 |
| Aug 07, 2024 | 4.0200 | 4.1500 | 3.8600 | 3.8600 | 3.8600 | 15,900 |
| Aug 06, 2024 | 4.2100 | 4.2100 | 3.9900 | 4.0000 | 4.0000 | 15,500 |
| Aug 05, 2024 | 4.0600 | 4.2600 | 3.9400 | 4.2200 | 4.2200 | 31,600 |
| Aug 02, 2024 | 4.5700 | 4.6500 | 4.3500 | 4.3900 | 4.3900 | 33,400 |
| Aug 01, 2024 | 5.0100 | 5.1100 | 4.5660 | 4.7900 | 4.7900 | 38,200 |
| Jul 31, 2024 | 4.8300 | 4.9800 | 4.7000 | 4.9700 | 4.9700 | 39,700 |
| Jul 30, 2024 | 4.6800 | 4.8200 | 4.6390 | 4.7100 | 4.7100 | 21,900 |
| Jul 29, 2024 | 4.7600 | 4.8700 | 4.6600 | 4.6700 | 4.6700 | 26,200 |
| Jul 26, 2024 | 4.7700 | 4.7700 | 4.6700 | 4.7500 | 4.7500 | 50,500 |
| Jul 25, 2024 | 4.5800 | 4.7500 | 4.5800 | 4.6900 | 4.6900 | 38,200 |
| Jul 24, 2024 | 4.6300 | 4.7500 | 4.4900 | 4.5500 | 4.5500 | 35,400 |
| Jul 23, 2024 | 4.7300 | 4.8000 | 4.6100 | 4.6700 | 4.6700 | 44,200 |
| Jul 22, 2024 | 4.4700 | 4.8000 | 4.1900 | 4.7400 | 4.7400 | 73,000 |
| Jul 19, 2024 | 4.6200 | 4.6600 | 4.4000 | 4.4300 | 4.4300 | 22,000 |
| Jul 18, 2024 | 4.7400 | 4.8200 | 4.4700 | 4.5800 | 4.5800 | 36,100 |
| Jul 17, 2024 | 4.6500 | 4.9000 | 4.4870 | 4.7400 | 4.7400 | 57,800 |
| Jul 16, 2024 | 4.7300 | 4.9000 | 4.6600 | 4.6600 | 4.6600 | 83,300 |
| Jul 15, 2024 | 4.6800 | 4.7200 | 4.4400 | 4.6600 | 4.6600 | 38,900 |
| Jul 12, 2024 | 4.4000 | 4.6500 | 4.4000 | 4.6000 | 4.6000 | 26,800 |
| Jul 11, 2024 | 3.8500 | 4.4300 | 3.8500 | 4.4300 | 4.4300 | 60,500 |
| Jul 10, 2024 | 3.9800 | 4.1500 | 3.8200 | 3.9700 | 3.9700 | 29,700 |
| Jul 09, 2024 | 4.0300 | 4.1150 | 3.8900 | 3.9900 | 3.9900 | 32,900 |
| Jul 08, 2024 | 3.9500 | 4.1050 | 3.9500 | 4.0700 | 4.0700 | 13,000 |
| Jul 05, 2024 | 3.9600 | 3.9900 | 3.8300 | 3.9300 | 3.9300 | 55,400 |
| Jul 03, 2024 | 3.9200 | 4.1300 | 3.9200 | 3.9600 | 3.9600 | 17,900 |
| Jul 02, 2024 | 3.9600 | 4.1900 | 3.8700 | 3.9400 | 3.9400 | 68,000 |
| Jul 01, 2024 | 4.0050 | 4.0300 | 3.9200 | 3.9800 | 3.9800 | 31,900 |
| Jun 28, 2024 | 4.1000 | 4.1700 | 3.8300 | 4.0000 | 4.0000 | 238,500 |
| Jun 27, 2024 | 4.0400 | 4.3100 | 3.9800 | 4.1000 | 4.1000 | 42,900 |
| Jun 26, 2024 | 3.9300 | 4.0700 | 3.7500 | 4.0100 | 4.0100 | 39,800 |
| Jun 25, 2024 | 3.8900 | 4.0310 | 3.7500 | 3.9300 | 3.9300 | 31,600 |
| Jun 24, 2024 | 3.9500 | 4.0600 | 3.8000 | 3.9100 | 3.9100 | 25,400 |
| Jun 21, 2024 | 4.0100 | 4.1000 | 3.8800 | 3.9400 | 3.9400 | 43,800 |
| Jun 20, 2024 | 4.0000 | 4.1000 | 3.9500 | 4.0000 | 4.0000 | 68,300 |
| Jun 18, 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0100 | 4.0100 | 41,400 |
| Jun 17, 2024 | 4.1300 | 4.4700 | 3.9900 | 3.9900 | 3.9900 | 174,300 |
| Jun 14, 2024 | 4.1100 | 4.2300 | 4.0000 | 4.1700 | 4.1700 | 63,800 |
| Jun 13, 2024 | 4.1800 | 4.3700 | 4.1150 | 4.1600 | 4.1600 | 28,200 |
| Jun 12, 2024 | 4.3900 | 4.6100 | 4.2000 | 4.2000 | 4.2000 | 78,600 |
| Jun 11, 2024 | 4.0900 | 4.3200 | 4.0900 | 4.2500 | 4.2500 | 31,400 |
| Jun 10, 2024 | 4.2700 | 4.5600 | 4.0900 | 4.1500 | 4.1500 | 31,900 |
| Jun 07, 2024 | 4.2100 | 4.3790 | 4.0300 | 4.3100 | 4.3100 | 31,200 |
| Jun 06, 2024 | 4.2500 | 4.4220 | 4.1800 | 4.3100 | 4.3100 | 36,800 |
| Jun 05, 2024 | 4.1600 | 4.2700 | 4.0800 | 4.2500 | 4.2500 | 15,100 |
| Jun 04, 2024 | 4.1300 | 4.1800 | 4.0000 | 4.1500 | 4.1500 | 92,000 |
| Jun 03, 2024 | 4.1100 | 4.2900 | 4.0300 | 4.2000 | 4.2000 | 100,000 |
| May 31, 2024 | 4.1700 | 4.2800 | 4.0000 | 4.1100 | 4.1100 | 43,000 |
| May 30, 2024 | 4.5400 | 4.5400 | 4.1000 | 4.1300 | 4.1300 | 37,100 |
| May 29, 2024 | 4.2100 | 4.6640 | 4.0600 | 4.5300 | 4.5300 | 89,500 |
| May 28, 2024 | 3.6000 | 4.3800 | 3.6000 | 4.3500 | 4.3500 | 424,200 |
| May 24, 2024 | 3.4000 | 3.8600 | 3.3100 | 3.5100 | 3.5100 | 131,900 |
| May 23, 2024 | 3.3400 | 3.4000 | 3.2100 | 3.4000 | 3.4000 | 254,500 |
| May 22, 2024 | 3.9000 | 4.2560 | 3.3000 | 3.3500 | 3.3500 | 85,000 |
| May 21, 2024 | 4.2900 | 4.4400 | 3.7900 | 3.8900 | 3.8900 | 135,500 |
| May 20, 2024 | 4.6500 | 4.7200 | 4.2700 | 4.3100 | 4.3100 | 43,100 |
| May 17, 2024 | 4.3400 | 4.7200 | 4.2200 | 4.6600 | 4.6600 | 55,400 |
| May 16, 2024 | 4.6050 | 4.6050 | 4.1200 | 4.3200 | 4.3200 | 53,000 |
| May 15, 2024 | 4.6400 | 4.7600 | 4.4300 | 4.4600 | 4.4600 | 34,900 |
| May 14, 2024 | 4.7500 | 4.8660 | 4.4000 | 4.5600 | 4.5600 | 50,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.