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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.78$17.78121,400——
2020-12-30$17.94$17.9489,800——
2020-12-29$17.68$17.68157,000——
2020-12-28$17.82$17.82631,500——
2020-12-24$15.17$15.1739,300——
2020-12-23$15.41$15.4135,300——
2020-12-22$15.28$15.2846,200——
2020-12-21$14.93$14.9360,900——
2020-12-18$14.35$14.3548,700——
2020-12-17$14.55$14.55136,800——
2020-12-16$14.91$14.91170,800——
2020-12-15$13.97$13.9745,700——
2020-12-14$14.03$14.0364,900——
2020-12-11$13.87$13.8727,700——
2020-12-10$14.10$14.1038,300——
2020-12-09$13.83$13.8383,200——
2020-12-08$13.83$13.8351,900——
2020-12-07$13.92$13.9274,200——
2020-12-04$13.62$13.62156,000——
2020-12-03$13.50$13.5076,500——
2020-12-02$13.45$13.4538,200——
2020-12-01$13.33$13.3349,300——
2020-11-30$13.28$13.2874,600——
2020-11-27$13.47$13.4735,200——
2020-11-25$13.36$13.3653,400——
2020-11-24$13.45$13.4528,700——
2020-11-23$13.47$13.4719,400——
2020-11-20$13.29$13.2930,100——
2020-11-19$13.18$13.1854,500——
2020-11-18$12.93$12.9343,600——
2020-11-17$13.03$13.0332,600——
2020-11-16$13.14$13.1421,300——
2020-11-13$13.08$13.0839,300——
2020-11-12$12.96$12.9631,000——
2020-11-11$13.25$13.2516,200——
2020-11-10$12.80$12.8035,400——
2020-11-09$12.82$12.8240,100——
2020-11-06$12.80$12.80105,600——
2020-11-05$13.72$13.7233,200——
2020-11-04$13.21$13.2122,100——
2020-11-03$13.29$13.2921,400——
2020-11-02$13.22$13.2242,800——
2020-10-30$13.82$13.8234,700——
2020-10-29$13.25$13.2526,300——
2020-10-28$13.46$13.4662,700——
2020-10-27$13.35$13.3518,900——
2020-10-26$13.46$13.46118,700——
2020-10-23$13.26$13.2626,800——
2020-10-22$13.20$13.2042,300——
2020-10-21$13.35$13.3523,800——
2020-10-20$13.37$13.3728,000——
2020-10-19$13.63$13.6324,800——
2020-10-16$13.63$13.6325,000——
2020-10-15$14.10$14.1029,300——
2020-10-14$14.12$14.1233,800——
2020-10-13$13.86$13.86117,300——
2020-10-12$13.71$13.7152,000——
2020-10-09$14.19$14.1953,600——
2020-10-08$13.94$13.9440,500——
2020-10-07$13.86$13.8634,800——
2020-10-06$13.54$13.54114,900——
2020-10-05$13.63$13.6370,800——
2020-10-02$13.38$13.3845,900——
2020-10-01$13.53$13.5366,000——
2020-09-30$13.34$13.3467,300——
2020-09-29$13.49$13.4975,400——
2020-09-28$13.62$13.6284,200——
2020-09-25$13.08$13.0826,200——
2020-09-24$13.18$13.1866,700——
2020-09-23$13.21$13.2137,100——
2020-09-22$13.04$13.0465,800——
2020-09-21$13.20$13.2099,900——
2020-09-18$13.18$13.1887,200——
2020-09-17$13.29$13.2970,200——
2020-09-16$13.29$13.2942,200——
2020-09-15$13.34$13.3436,200——
2020-09-14$13.34$13.3425,100——
2020-09-11$13.38$13.3882,800——
2020-09-10$13.18$13.1876,700——
2020-09-09$13.20$13.2066,000——
2020-09-08$12.83$12.8364,400——
2020-09-04$13.52$13.5269,100——
2020-09-03$13.32$13.3263,600——
2020-09-02$13.68$13.68106,600——
2020-09-01$13.71$13.7199,400——
2020-08-31$13.30$13.30115,000——
2020-08-28$13.77$13.77142,100——
2020-08-27$13.75$13.75121,100——
2020-08-26$13.70$13.7065,300——
2020-08-25$13.62$13.6285,600——
2020-08-24$13.52$13.5293,000——
2020-08-21$13.23$13.2383,400——
2020-08-20$13.55$13.5543,700——
2020-08-19$13.70$13.7036,700——
2020-08-18$13.75$13.7566,800——
2020-08-17$13.76$13.7665,600——
2020-08-14$13.69$13.6965,700——
2020-08-13$13.95$13.95141,200——
2020-08-12$13.58$13.58178,300——
2020-08-11$13.41$13.4183,300——
2020-08-10$13.66$13.6684,800——
2020-08-07$13.35$13.35225,000——
2020-08-06$13.73$13.73105,000——
2020-08-05$13.79$13.7992,000——
2020-08-04$14.07$14.07151,400——
2020-08-03$13.99$13.99199,500——
2020-07-31$12.80$12.8044,100——
2020-07-30$12.94$12.9493,100——
2020-07-29$12.96$12.9685,600——
2020-07-28$12.76$12.7650,700——
2020-07-27$13.24$13.2480,500——
2020-07-24$13.15$13.1569,500——
2020-07-23$13.16$13.16222,100——
2020-07-22$12.28$12.28111,300——
2020-07-21$11.97$11.97136,300——
2020-07-20$12.14$12.14244,800——
2020-07-17$11.01$11.01169,600——
2020-07-16$10.48$10.4869,800——
2020-07-15$10.31$10.3176,300——
2020-07-14$10.41$10.4167,800——
2020-07-13$10.34$10.3457,200——
2020-07-10$10.34$10.3444,300——
2020-07-09$10.83$10.8358,700——
2020-07-08$10.35$10.3550,200——
2020-07-07$10.47$10.4758,800——
2020-07-06$10.77$10.7759,400——
2020-07-02$11.11$11.1169,400——
2020-07-01$10.75$10.7546,200——
2020-06-30$10.74$10.74178,600——
2020-06-29$10.65$10.65139,400——
2020-06-26$10.93$10.931,120,100——
2020-06-25$9.96$9.96138,300——
2020-06-24$9.85$9.85153,500——
2020-06-23$10.31$10.3192,400——
2020-06-22$9.96$9.9682,200——
2020-06-19$9.99$9.9989,300——
2020-06-18$10.01$10.0184,900——
2020-06-17$9.93$9.9390,100——
2020-06-16$10.23$10.23125,800——
2020-06-15$9.86$9.86157,400——
2020-06-12$10.31$10.31193,200——
2020-06-11$10.36$10.36208,300——
2020-06-10$10.60$10.60208,000——
2020-06-09$11.31$11.31269,600——
2020-06-08$9.65$9.6578,600——
2020-06-05$9.30$9.3087,300——
2020-06-04$9.34$9.3480,900——
2020-06-03$9.32$9.3260,700——
2020-06-02$9.30$9.3067,400——
2020-06-01$9.15$9.1563,400——
2020-05-29$9.03$9.0337,800——
2020-05-28$8.88$8.8836,200——
2020-05-27$9.39$9.3948,900——
2020-05-26$8.56$8.5665,800——
2020-05-22$8.11$8.11100,300——
2020-05-21$8.14$8.1457,000——
2020-05-20$7.78$7.7842,500——
2020-05-19$8.03$8.0374,600——
2020-05-18$8.30$8.3058,900——
2020-05-15$8.14$8.1432,000——
2020-05-14$8.35$8.3540,600——
2020-05-13$8.26$8.2644,300——
2020-05-12$8.19$8.1970,000——
2020-05-11$8.84$8.8465,200——
2020-05-08$8.68$8.6836,900——
2020-05-07$7.84$7.8440,000——
2020-05-06$7.50$7.5029,900——
2020-05-05$7.29$7.2938,000——
2020-05-04$7.65$7.6555,500——
2020-05-01$7.91$7.9136,400——
2020-04-30$8.09$8.0932,400——
2020-04-29$8.58$8.5891,500——
2020-04-28$8.38$8.3845,300——
2020-04-27$8.60$8.6069,800——
2020-04-24$7.73$7.7318,700——
2020-04-23$7.65$7.6544,200——
2020-04-22$7.48$7.4839,000——
2020-04-21$7.20$7.2051,700——
2020-04-20$7.15$7.1525,100——
2020-04-17$7.12$7.1226,600——
2020-04-16$6.86$6.8635,800——
2020-04-15$7.36$7.3695,500——
2020-04-14$6.95$6.9563,700——
2020-04-13$6.67$6.6738,900——
2020-04-09$6.88$6.8843,900——
2020-04-08$7.09$7.0967,000——
2020-04-07$6.45$6.4564,400——
2020-04-06$6.44$6.4425,700——
2020-04-03$6.02$6.0251,700——
2020-04-02$6.48$6.4830,500——
2020-04-01$6.61$6.6179,000——
2020-03-31$7.39$7.3974,000——
2020-03-30$6.93$6.9326,900——
2020-03-27$6.86$6.8632,300——
2020-03-26$7.38$7.3856,600——
2020-03-25$6.99$6.9987,500——
2020-03-24$7.17$7.17104,600——
2020-03-23$5.96$5.96126,000——
2020-03-20$6.15$6.15102,500——
2020-03-19$6.98$6.9853,000——
2020-03-18$6.61$6.6173,900——
2020-03-17$8.11$8.11111,100——
2020-03-16$6.66$6.66140,400——
2020-03-13$6.89$6.8969,000——
2020-03-12$6.53$6.5363,000——
2020-03-11$7.22$7.2256,100——
2020-03-10$7.26$7.2679,400——
2020-03-09$7.14$7.1449,800——
2020-03-06$7.83$7.8336,600——
2020-03-05$7.93$7.9336,600——
2020-03-04$8.36$8.3630,300——
2020-03-03$8.02$8.0236,900——
2020-03-02$7.98$7.98129,600——
2020-02-28$7.89$7.8980,500——
2020-02-27$8.22$8.2286,400——
2020-02-26$8.61$8.6144,100——
2020-02-25$8.56$8.5683,900——
2020-02-24$9.09$9.0957,000——
2020-02-21$9.62$9.62163,100——
2020-02-20$9.11$9.1150,100——
2020-02-19$9.03$9.0334,400——
2020-02-18$9.08$9.0833,500——
2020-02-14$8.96$8.9663,700——
2020-02-13$8.78$8.7875,500——
2020-02-12$8.82$8.8253,700——
2020-02-11$8.98$8.9838,000——
2020-02-10$8.85$8.8540,800——
2020-02-07$8.80$8.8041,600——
2020-02-06$8.89$8.8980,600——
2020-02-05$9.03$9.0365,900——
2020-02-04$9.27$9.2784,300——
2020-02-03$9.35$9.3528,800——
2020-01-31$9.45$9.4596,700——
2020-01-30$9.55$9.5533,600——
2020-01-29$9.67$9.6749,800——
2020-01-28$9.75$9.7573,100——
2020-01-27$9.66$9.6633,200——
2020-01-24$10.16$10.1627,500——
2020-01-23$10.25$10.2536,600——
2020-01-22$10.02$10.0228,400——
2020-01-21$10.19$10.1946,400——
2020-01-17$10.34$10.3453,200——
2020-01-16$10.30$10.3055,500——
2020-01-15$9.97$9.9766,400——
2020-01-14$10.21$10.2134,900——
2020-01-13$10.16$10.1643,700——
2020-01-10$9.88$9.8875,000——
2020-01-09$10.30$10.3017,400——
2020-01-08$10.28$10.2829,900——
2020-01-07$10.34$10.3428,800——
2020-01-06$10.44$10.4444,700——
2020-01-03$10.42$10.4235,800——
2020-01-02$10.69$10.6942,300——