AirSculpt Technologies, Inc. (AIRS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AIRS Historical Return
If you invested $1000 in AirSculpt Technologies, Inc. (AIRS) since IPO date, it would be worth $179.91 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $364.85, while $1000 invested 1 year ago would be worth $421.54. This corresponds to total returns of -82.01%, -63.52%, -57.85%, respectively, with annualized returns of -29.96%, -28.52%, -57.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AIRS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 2.71 | 2.74 | 2.74 | 2.84 | 2.66 | 662,100 |
| August 20, 2026 | 2.79 | 2.67 | 2.67 | 2.89 | 2.66 | 708,279 |
| August 19, 2026 | 2.71 | 2.81 | 2.81 | 2.86 | 2.58 | 0 |
| August 18, 2026 | 3.01 | 2.7 | 2.7 | 3.03 | 2.69 | 1.13M |
| August 17, 2026 | 3.4 | 3.09 | 3.09 | 3.46 | 2.96 | 1.04M |
| August 14, 2026 | 3.37 | 3.43 | 3.43 | 3.49 | 3.33 | 1.05M |
| August 13, 2026 | 3.24 | 3.38 | 3.38 | 3.54 | 3.24 | 0 |
| August 12, 2026 | 3.22 | 3.25 | 3.25 | 3.32 | 2.97 | 0 |
| August 11, 2026 | 2.96 | 3.22 | 3.22 | 3.4 | 2.84 | 0 |
| August 10, 2026 | 2.87 | 2.75 | 2.75 | 3.12 | 2.5 | 4.06M |
| August 07, 2026 | 4.78 | 5.01 | 5.01 | 5.2 | 4.78 | 714,513 |
| August 06, 2026 | 4.92 | 4.77 | 4.77 | 5.03 | 4.71 | 444,352 |
| August 05, 2026 | 4.89 | 4.95 | 4.95 | 5.04 | 4.89 | 259,998 |
| August 04, 2026 | 4.93 | 4.96 | 4.96 | 5.05 | 4.9 | 439,353 |
| August 03, 2026 | 4.81 | 4.88 | 4.88 | 4.92 | 4.68 | 213,082 |
| July 31, 2026 | 4.87 | 4.81 | 4.81 | 4.87 | 4.55 | 357,334 |
| July 30, 2026 | 4.44 | 4.85 | 4.85 | 4.92 | 4.43 | 329,195 |
| July 29, 2026 | 4.64 | 4.36 | 4.36 | 4.66 | 4.33 | 426,171 |
| July 28, 2026 | 4.69 | 4.66 | 4.66 | 4.7 | 4.21 | 439,296 |
| July 27, 2026 | 4.69 | 4.69 | 4.69 | 4.81 | 4.51 | 303,782 |
| July 23, 2026 | 4.71 | 4.67 | 4.67 | 4.8 | 4.62 | 311,113 |
| July 22, 2026 | 4.86 | 4.82 | 4.82 | 4.95 | 4.74 | 299,526 |
| July 21, 2026 | 5.02 | 4.86 | 4.86 | 5.1 | 4.81 | 458,253 |
| July 20, 2026 | 4.52 | 4.78 | 4.78 | 4.96 | 4.48 | 653,188 |
| July 17, 2026 | 4.1 | 4.45 | 4.45 | 4.57 | 4.1 | 619,529 |
| July 16, 2026 | 4.13 | 4.16 | 4.16 | 4.2 | 4.04 | 427,682 |
| July 15, 2026 | 4.17 | 4.15 | 4.15 | 4.23 | 4 | 422,018 |
| July 14, 2026 | 4.21 | 4.2 | 4.2 | 4.28 | 4.14 | 286,685 |
| July 13, 2026 | 4.3 | 4.2 | 4.2 | 4.4 | 4.2 | 311,986 |
| July 10, 2026 | 4.39 | 4.33 | 4.33 | 4.49 | 4.24 | 403,162 |
| July 09, 2026 | 4.19 | 4.33 | 4.33 | 4.46 | 4.13 | 471,470 |
| July 08, 2026 | 4.22 | 4.18 | 4.18 | 4.33 | 4.12 | 450,120 |
| July 07, 2026 | 4.48 | 4.22 | 4.22 | 4.51 | 4.17 | 414,151 |
| July 06, 2026 | 4.53 | 4.48 | 4.48 | 4.77 | 4.43 | 508,081 |
| July 02, 2026 | 4.41 | 4.52 | 4.52 | 4.66 | 4.37 | 264,310 |
| July 01, 2026 | 4.46 | 4.41 | 4.41 | 4.7 | 4.4 | 462,261 |
| June 30, 2026 | 4.5 | 4.5 | 4.5 | 4.56 | 4.42 | 337,415 |
| June 29, 2026 | 4.63 | 4.52 | 4.52 | 4.75 | 4.39 | 430,427 |
| June 26, 2026 | 4.39 | 4.57 | 4.57 | 4.64 | 4.37 | 1.09M |
| June 25, 2026 | 4.61 | 4.42 | 4.42 | 4.67 | 4.38 | 618,418 |
| June 24, 2026 | 4.56 | 4.55 | 4.55 | 4.64 | 4.47 | 410,295 |
| June 23, 2026 | 4.55 | 4.6 | 4.6 | 4.77 | 4.47 | 538,981 |
| June 22, 2026 | 4.87 | 4.74 | 4.74 | 4.88 | 4.56 | 523,573 |
| June 18, 2026 | 4.94 | 4.94 | 4.94 | 5.09 | 4.89 | 984,489 |
| June 17, 2026 | 5.09 | 4.81 | 4.81 | 5.23 | 4.79 | 470,540 |
| June 16, 2026 | 5.09 | 5.03 | 5.03 | 5.19 | 5.01 | 453,092 |
| June 15, 2026 | 5.49 | 5.08 | 5.08 | 5.52 | 5.05 | 590,278 |
| June 12, 2026 | 5.5 | 5.35 | 5.35 | 5.65 | 5.3 | 671,445 |
| June 11, 2026 | 5.08 | 5.35 | 5.35 | 5.39 | 5.03 | 456,882 |
| June 10, 2026 | 5.2 | 4.97 | 4.97 | 5.53 | 4.95 | 584,886 |
| June 09, 2026 | 5.08 | 5.28 | 5.28 | 5.43 | 4.82 | 1.53M |
| June 08, 2026 | 5.31 | 5.03 | 5.03 | 5.37 | 4.97 | 636,723 |
| June 05, 2026 | 5.63 | 5.11 | 5.11 | 5.69 | 5.04 | 0 |
| June 04, 2026 | 5.02 | 5.71 | 5.71 | 5.79 | 5.01 | 811,498 |
| June 03, 2026 | 5.22 | 5.17 | 5.17 | 5.34 | 4.82 | 883,202 |
| June 02, 2026 | 5.27 | 5.22 | 5.22 | 5.5 | 5.22 | 518,869 |
| June 01, 2026 | 5.4 | 5.3 | 5.3 | 5.44 | 5.22 | 485,789 |
| May 29, 2026 | 5.57 | 5.38 | 5.38 | 5.58 | 5.29 | 511,833 |
| May 28, 2026 | 5.47 | 5.54 | 5.54 | 5.74 | 5.4 | 737,204 |
| May 27, 2026 | 5.47 | 5.4 | 5.4 | 5.47 | 5.24 | 759,726 |
AD
