NASDAQ:AIRG | Historical Stock Price | AIRGAIN INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-08-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.00$3.40$5.78$9.82$16.68$28.342016-08-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$10.69$10.6952,300——
2019-12-30$10.49$10.4958,900——
2019-12-27$10.48$10.4864,500——
2019-12-26$10.64$10.6441,500——
2019-12-24$10.69$10.6927,400——
2019-12-23$10.48$10.4838,200——
2019-12-20$10.17$10.1742,900——
2019-12-19$10.20$10.2057,500——
2019-12-18$10.32$10.3257,500——
2019-12-17$10.29$10.2952,000——
2019-12-16$10.07$10.07111,500——
2019-12-13$10.16$10.1631,200——
2019-12-12$10.34$10.3490,800——
2019-12-11$10.09$10.0932,900——
2019-12-10$9.92$9.9232,700——
2019-12-09$9.85$9.8560,700——
2019-12-06$10.24$10.2470,500——
2019-12-05$9.86$9.8651,000——
2019-12-04$9.89$9.8975,500——
2019-12-03$9.89$9.8960,900——
2019-12-02$9.84$9.8497,300——
2019-11-29$9.44$9.4480,800——
2019-11-27$9.06$9.0698,300——
2019-11-26$8.66$8.66441,200——
2019-11-25$9.98$9.9851,000——
2019-11-22$9.81$9.8150,900——
2019-11-21$9.87$9.8761,400——
2019-11-20$10.42$10.4261,100——
2019-11-19$10.40$10.4052,900——
2019-11-18$10.19$10.1960,400——
2019-11-15$10.44$10.4474,100——
2019-11-14$10.56$10.5666,100——
2019-11-13$10.35$10.3526,000——
2019-11-12$10.26$10.26135,100——
2019-11-11$10.02$10.02119,600——
2019-11-08$11.40$11.4066,500——
2019-11-07$11.22$11.2260,900——
2019-11-06$11.18$11.1840,400——
2019-11-05$11.10$11.1019,000——
2019-11-04$10.94$10.9418,800——
2019-11-01$11.05$11.0533,100——
2019-10-31$11.37$11.3767,100——
2019-10-30$11.36$11.3643,000——
2019-10-29$11.23$11.2350,200——
2019-10-28$10.76$10.7625,200——
2019-10-25$10.60$10.6024,200——
2019-10-24$10.60$10.6025,900——
2019-10-23$10.83$10.8334,100——
2019-10-22$10.90$10.9020,900——
2019-10-21$11.04$11.0444,800——
2019-10-18$10.74$10.7425,400——
2019-10-17$10.83$10.8339,300——
2019-10-16$10.43$10.4346,400——
2019-10-15$10.49$10.4942,600——
2019-10-14$10.62$10.6222,600——
2019-10-11$10.75$10.7544,400——
2019-10-10$10.72$10.7248,700——
2019-10-09$10.67$10.6756,400——
2019-10-08$10.82$10.8265,400——
2019-10-07$11.29$11.2929,800——
2019-10-04$11.20$11.2024,500——
2019-10-03$11.24$11.2420,800——
2019-10-02$11.33$11.3338,400——
2019-10-01$11.29$11.2966,100——
2019-09-30$11.75$11.7532,200——
2019-09-27$11.95$11.9533,200——
2019-09-26$12.04$12.0421,600——
2019-09-25$12.12$12.1259,400——
2019-09-24$11.78$11.7849,700——
2019-09-23$12.08$12.0851,500——
2019-09-20$12.00$12.0064,800——
2019-09-19$12.13$12.1330,100——
2019-09-18$12.18$12.1838,000——
2019-09-17$12.53$12.5329,700——
2019-09-16$12.56$12.5663,300——
2019-09-13$12.57$12.5775,800——
2019-09-12$12.26$12.2689,300——
2019-09-11$12.57$12.5750,900——
2019-09-10$12.18$12.1887,500——
2019-09-09$11.17$11.1767,100——
2019-09-06$10.98$10.9874,600——
2019-09-05$11.01$11.0184,300——
2019-09-04$10.77$10.7791,400——
2019-09-03$10.65$10.65105,200——
2019-08-30$11.23$11.2333,600——
2019-08-29$11.19$11.1931,100——
2019-08-28$11.06$11.0669,400——
2019-08-27$10.79$10.7941,100——
2019-08-26$11.19$11.1932,700——
2019-08-23$10.98$10.9871,300——
2019-08-22$11.37$11.3736,300——
2019-08-21$11.63$11.6335,800——
2019-08-20$11.80$11.8076,500——
2019-08-19$11.79$11.7983,300——
2019-08-16$11.80$11.8023,700——
2019-08-15$11.59$11.5967,900——
2019-08-14$11.85$11.8571,700——
2019-08-13$12.41$12.4176,800——
2019-08-12$12.07$12.0777,500——
2019-08-09$11.72$11.72277,500——
2019-08-08$11.16$11.16103,200——
2019-08-07$11.60$11.60131,500——
2019-08-06$11.30$11.3092,800——
2019-08-05$11.40$11.4089,200——
2019-08-02$11.97$11.9746,000——
2019-08-01$12.69$12.6952,900——
2019-07-31$12.98$12.9871,000——
2019-07-30$13.26$13.2660,300——
2019-07-29$12.94$12.9431,300——
2019-07-26$13.24$13.2442,600——
2019-07-25$13.26$13.2667,400——
2019-07-24$13.11$13.11140,600——
2019-07-23$12.56$12.56109,100——
2019-07-22$12.91$12.91106,600——
2019-07-19$13.29$13.29108,600——
2019-07-18$13.62$13.62122,100——
2019-07-17$14.27$14.2733,600——
2019-07-16$14.20$14.2073,600——
2019-07-15$14.43$14.4351,400——
2019-07-12$14.39$14.3956,000——
2019-07-11$14.53$14.5352,100——
2019-07-10$14.64$14.6442,800——
2019-07-09$14.32$14.3281,100——
2019-07-08$14.20$14.2045,300——
2019-07-05$14.50$14.5039,900——
2019-07-03$14.61$14.6138,500——
2019-07-02$14.40$14.40101,500——
2019-07-01$14.84$14.84136,100——
2019-06-28$14.15$14.151,142,700——
2019-06-27$14.05$14.0575,400——
2019-06-26$13.57$13.5779,600——
2019-06-25$13.68$13.6884,700——
2019-06-24$13.58$13.58160,000——
2019-06-21$14.78$14.7881,400——
2019-06-20$15.07$15.07160,200——
2019-06-19$14.27$14.27103,400——
2019-06-18$13.91$13.9197,800——
2019-06-17$13.87$13.87285,300——
2019-06-14$14.51$14.51110,500——
2019-06-13$14.22$14.22105,200——
2019-06-12$14.45$14.45135,000——
2019-06-11$13.88$13.88262,500——
2019-06-10$13.38$13.38158,500——
2019-06-07$13.67$13.67148,600——
2019-06-06$13.61$13.61269,000——
2019-06-05$13.39$13.3982,200——
2019-06-04$13.23$13.23126,200——
2019-06-03$12.58$12.58179,100——
2019-05-31$12.82$12.82109,100——
2019-05-30$13.33$13.3393,500——
2019-05-29$12.87$12.87127,000——
2019-05-28$13.65$13.6579,400——
2019-05-24$13.24$13.2495,400——
2019-05-23$13.24$13.2487,200——
2019-05-22$13.10$13.10102,600——
2019-05-21$13.48$13.4897,500——
2019-05-20$13.54$13.54170,500——
2019-05-17$13.88$13.8871,700——
2019-05-16$14.54$14.5483,500——
2019-05-15$14.88$14.88168,500——
2019-05-14$15.00$15.00183,900——
2019-05-13$14.51$14.51219,800——
2019-05-10$15.42$15.42488,800——
2019-05-09$15.72$15.72228,200——
2019-05-08$16.22$16.22108,100——
2019-05-07$16.20$16.20119,200——
2019-05-06$15.74$15.74122,400——
2019-05-03$16.25$16.2593,500——
2019-05-02$15.68$15.6884,300——
2019-05-01$16.11$16.11102,500——
2019-04-30$15.97$15.97127,300——
2019-04-29$15.44$15.44104,200——
2019-04-26$15.99$15.99124,200——
2019-04-25$15.34$15.34127,800——
2019-04-24$16.22$16.22109,500——
2019-04-23$16.26$16.26127,100——
2019-04-22$15.78$15.78129,500——
2019-04-18$15.45$15.45612,800——
2019-04-17$16.48$16.48286,800——
2019-04-16$16.79$16.79359,300——
2019-04-15$15.95$15.95196,300——
2019-04-12$15.99$15.99377,800——
2019-04-11$15.74$15.74666,600——
2019-04-10$14.69$14.69236,600——
2019-04-09$13.87$13.87131,900——
2019-04-08$13.25$13.25239,800——
2019-04-05$12.68$12.68121,600——
2019-04-04$12.63$12.6330,700——
2019-04-03$12.81$12.8174,500——
2019-04-02$12.73$12.7349,600——
2019-04-01$12.50$12.5049,500——
2019-03-29$12.83$12.8360,600——
2019-03-28$12.60$12.6031,600——
2019-03-27$12.60$12.6019,500——
2019-03-26$12.82$12.8247,200——
2019-03-25$12.56$12.5629,400——
2019-03-22$12.71$12.7160,200——
2019-03-21$12.81$12.8176,700——
2019-03-20$12.55$12.5558,600——
2019-03-19$12.99$12.9960,100——
2019-03-18$12.89$12.89125,700——
2019-03-15$12.72$12.72171,100——
2019-03-14$13.11$13.1152,800——
2019-03-13$13.32$13.3255,000——
2019-03-12$13.25$13.2535,300——
2019-03-11$13.50$13.5038,300——
2019-03-08$13.21$13.2171,600——
2019-03-07$13.54$13.5454,500——
2019-03-06$13.03$13.0386,300——
2019-03-05$13.92$13.92223,900——
2019-03-04$13.83$13.83248,200——
2019-03-01$12.87$12.8748,100——
2019-02-28$12.62$12.6222,600——
2019-02-27$12.67$12.6789,700——
2019-02-26$12.63$12.6344,400——
2019-02-25$12.27$12.2749,400——
2019-02-22$12.35$12.3554,100——
2019-02-21$11.98$11.9861,000——
2019-02-20$11.87$11.8752,400——
2019-02-19$12.21$12.21101,100——
2019-02-15$11.88$11.88240,600——
2019-02-14$10.49$10.49136,300——
2019-02-13$9.74$9.7477,000——
2019-02-12$10.04$10.0471,300——
2019-02-11$10.50$10.506,400——
2019-02-08$10.38$10.3815,700——
2019-02-07$10.39$10.3918,000——
2019-02-06$10.21$10.2196,300——
2019-02-05$10.52$10.5223,200——
2019-02-04$10.70$10.7029,200——
2019-02-01$10.75$10.7548,000——
2019-01-31$10.75$10.7536,800——
2019-01-30$10.86$10.8612,500——
2019-01-29$11.00$11.008,300——
2019-01-28$11.00$11.006,200——
2019-01-25$11.01$11.0113,900——
2019-01-24$10.99$10.9948,000——
2019-01-23$10.97$10.9744,900——
2019-01-22$11.71$11.7117,900——
2019-01-18$11.59$11.5941,100——
2019-01-17$11.50$11.5034,800——
2019-01-16$11.46$11.4632,600——
2019-01-15$11.36$11.3648,600——
2019-01-14$10.74$10.747,200——
2019-01-11$10.67$10.6722,300——
2019-01-10$10.73$10.7325,200——
2019-01-09$10.53$10.5324,200——
2019-01-08$10.36$10.3624,100——
2019-01-07$10.26$10.2619,900——
2019-01-04$10.17$10.1710,300——
2019-01-03$10.23$10.2310,900——
2019-01-02$10.22$10.2234,500——