Airgain, Inc. (AIRG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AIRG Historical Return
If you invested $1000 in Airgain, Inc. (AIRG) 10 years ago, it would be worth $522.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $390.99, while $1000 invested 1 year ago would be worth $1,242.49. This corresponds to total returns of -47.77%, -60.9%, 24.25%, respectively, with annualized returns of -6.28%, -17.12%, 24.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AIRG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.34 | 5.38 | 5.38 | 5.59 | 5.32 | 79,505 |
| August 20, 2026 | 5.4 | 5.33 | 5.33 | 5.58 | 5.25 | 72,862 |
| August 19, 2026 | 5.44 | 5.44 | 5.44 | 5.55 | 5.3 | 46,623 |
| August 18, 2026 | 5.35 | 5.41 | 5.41 | 5.47 | 5.2 | 0 |
| August 17, 2026 | 5.5 | 5.41 | 5.41 | 5.6 | 5.39 | 71,837 |
| August 14, 2026 | 5.21 | 5.51 | 5.51 | 5.55 | 5.18 | 67,217 |
| August 13, 2026 | 5.37 | 5.17 | 5.17 | 5.43 | 5.17 | 0 |
| August 12, 2026 | 5.36 | 5.29 | 5.29 | 5.36 | 5.29 | 0 |
| August 11, 2026 | 5.44 | 5.34 | 5.34 | 5.54 | 5.3 | 0 |
| August 10, 2026 | 5.46 | 5.47 | 5.47 | 5.59 | 5.4 | 99,221 |
| August 07, 2026 | 5.67 | 5.53 | 5.53 | 5.67 | 5.52 | 0 |
| August 06, 2026 | 5.8 | 5.7 | 5.7 | 5.84 | 5.43 | 99,975 |
| August 05, 2026 | 5.84 | 5.72 | 5.72 | 5.99 | 5.63 | 69,584 |
| August 04, 2026 | 5.74 | 5.75 | 5.75 | 5.87 | 5.72 | 65,720 |
| August 03, 2026 | 5.74 | 5.69 | 5.69 | 5.96 | 5.69 | 57,143 |
| July 31, 2026 | 5.84 | 5.79 | 5.79 | 5.97 | 5.74 | 25,853 |
| July 30, 2026 | 5.62 | 5.74 | 5.74 | 5.83 | 5.62 | 91,114 |
| July 29, 2026 | 5.68 | 5.61 | 5.61 | 5.73 | 5.49 | 94,085 |
| July 28, 2026 | 5.75 | 5.67 | 5.67 | 5.88 | 5.67 | 49,301 |
| July 27, 2026 | 5.85 | 5.74 | 5.74 | 5.97 | 5.52 | 130,992 |
| July 23, 2026 | 5.93 | 6.07 | 6.07 | 6.11 | 5.91 | 99,634 |
| July 22, 2026 | 5.93 | 5.93 | 5.93 | 6.06 | 5.88 | 79,995 |
| July 21, 2026 | 5.98 | 5.94 | 5.94 | 6.07 | 5.91 | 51,592 |
| July 20, 2026 | 5.99 | 5.94 | 5.94 | 6.34 | 5.86 | 121,866 |
| July 17, 2026 | 6.01 | 5.99 | 5.99 | 6.3 | 5.96 | 135,342 |
| July 16, 2026 | 6.12 | 6.09 | 6.09 | 6.31 | 6 | 86,888 |
| July 15, 2026 | 6.13 | 6.12 | 6.12 | 6.22 | 5.98 | 85,307 |
| July 14, 2026 | 5.93 | 6.19 | 6.19 | 6.22 | 5.92 | 65,853 |
| July 13, 2026 | 6.01 | 5.93 | 5.93 | 6.17 | 5.86 | 64,447 |
| July 10, 2026 | 5.86 | 6.01 | 6.01 | 6.24 | 5.82 | 95,750 |
| July 09, 2026 | 5.82 | 5.88 | 5.88 | 6.15 | 5.82 | 94,430 |
| July 08, 2026 | 5.89 | 5.8 | 5.8 | 6.01 | 5.79 | 48,470 |
| July 07, 2026 | 6.19 | 5.94 | 5.94 | 6.28 | 5.91 | 72,282 |
| July 06, 2026 | 6.22 | 6.22 | 6.22 | 6.41 | 6.07 | 37,058 |
| July 02, 2026 | 6.5 | 6.19 | 6.19 | 6.62 | 5.89 | 126,837 |
| July 01, 2026 | 6.3 | 6.48 | 6.48 | 6.67 | 6.1 | 43,446 |
| June 30, 2026 | 6.24 | 6.3 | 6.3 | 6.4 | 6.21 | 50,577 |
| June 29, 2026 | 6.23 | 6.23 | 6.23 | 6.4 | 6.15 | 60,892 |
| June 26, 2026 | 6.14 | 6.23 | 6.23 | 6.38 | 6.04 | 60,375 |
| June 25, 2026 | 6.22 | 6.16 | 6.16 | 6.3 | 6.11 | 59,907 |
| June 24, 2026 | 6.4 | 6.21 | 6.21 | 6.4 | 6.12 | 85,230 |
| June 23, 2026 | 6.53 | 6.38 | 6.38 | 6.62 | 6.37 | 55,796 |
| June 22, 2026 | 6.78 | 6.7 | 6.7 | 6.82 | 6.6 | 67,120 |
| June 18, 2026 | 6.76 | 6.78 | 6.78 | 7.09 | 6.51 | 92,011 |
| June 17, 2026 | 6.83 | 6.76 | 6.76 | 6.97 | 6.73 | 58,075 |
| June 16, 2026 | 6.96 | 6.83 | 6.83 | 7.2 | 6.83 | 107,834 |
| June 15, 2026 | 6.97 | 6.9 | 6.9 | 7.27 | 6.88 | 110,314 |
| June 12, 2026 | 6.78 | 6.9 | 6.9 | 7.15 | 6.74 | 72,691 |
| June 11, 2026 | 6.8 | 6.74 | 6.74 | 6.81 | 6.66 | 47,255 |
| June 10, 2026 | 6.79 | 6.71 | 6.71 | 7 | 6.71 | 52,922 |
| June 09, 2026 | 7.01 | 6.84 | 6.84 | 7.24 | 6.66 | 93,731 |
| June 08, 2026 | 6.92 | 6.97 | 6.97 | 7.01 | 6.8 | 75,994 |
| June 05, 2026 | 7.18 | 6.79 | 6.79 | 7.18 | 6.62 | 0 |
| June 04, 2026 | 6.9 | 7.22 | 7.22 | 7.3 | 6.88 | 79,216 |
| June 03, 2026 | 7.41 | 6.94 | 6.94 | 7.46 | 6.85 | 166,296 |
| June 02, 2026 | 7.12 | 7.39 | 7.39 | 7.66 | 7.12 | 201,216 |
| June 01, 2026 | 7.04 | 7.1 | 7.1 | 7.2 | 6.92 | 81,414 |
| May 29, 2026 | 7.19 | 6.97 | 6.97 | 7.22 | 6.87 | 94,381 |
| May 28, 2026 | 7.05 | 7.25 | 7.25 | 7.25 | 6.73 | 257,593 |
| May 27, 2026 | 7.03 | 7 | 7 | 7.13 | 6.9 | 64,145 |
AD
