AIRJ Stock Prices

Data as of Oct 28, 2026

Last

2.96

Change

+0.04

Open

2.95

Previous

2.92

High

2.99

Low

2.85

Bid

-

Ask

-

Volume

873,494

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.134

Hist Vol

0.841

Opt Volume

950

Open Int

10,942

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.95	2.99	2.85	2.96	+0.04	873,494	950	1.134	0.841
Oct 27, 2026	2.85	2.94	2.80	2.92	+0.10	1,409,125	186	1.082	0.841
Oct 26, 2026	2.95	2.99	2.81	2.82	-0.12	610,012	109	1.055	0.840
Oct 23, 2026	2.90	2.97	2.83	2.94	+0.00	817,740	35	1.028	0.839
Oct 22, 2026	2.99	3.05	2.91	2.94	-0.12	793,630	679	1.202	0.839
Oct 21, 2026	3.11	3.11	3.03	3.06	+0.01	557,640	111	1.113	0.839
Oct 20, 2026	3.02	3.14	2.95	3.05	+0.00	679,523	164	1.111	0.843
Oct 19, 2026	3.12	3.13	2.96	3.05	-0.03	957,291	234	1.101	0.845
Oct 16, 2026	3.21	3.23	3.06	3.08	-0.12	649,899	199	1.169	0.846
Oct 15, 2026	3.06	3.28	2.98	3.20	-0.02	1,286,208	899	1.176	0.864
Oct 14, 2026	3.45	3.46	3.20	3.22	-0.34	1,175,383	175	1.147	0.886
Oct 13, 2026	3.51	3.59	3.44	3.56	+0.05	639,112	156	1.054	0.881
Oct 12, 2026	3.60	3.62	3.49	3.51	-0.10	949,247	605	0.884	0.886
Oct 9, 2026	3.72	3.72	3.52	3.61	-0.08	1,141,034	233	0.931	0.889
Oct 8, 2026	3.65	3.71	3.56	3.69	+0.01	1,074,367	272	1.318	0.889
Oct 7, 2026	3.75	3.79	3.65	3.68	-0.14	765,334	374	1.120	0.889
Oct 6, 2026	3.82	3.87	3.78	3.82	+0.04	658,731	117	1.193	0.888
Oct 5, 2026	3.92	3.92	3.78	3.78	-0.14	836,701	136	1.016	0.894
Oct 2, 2026	4.10	4.10	3.91	3.92	+0.00	701,827	253	0.877	0.893
Oct 1, 2026	3.94	4.01	3.75	3.96	+0.06	1,020,269	91	0.947	0.892
Sep 30, 2026	3.99	4.04	3.90	3.90	-0.05	564,695	320	0.986	0.893
Sep 29, 2026	4.06	4.11	3.94	3.95	-0.09	885,319	240	1.076	0.893
Sep 28, 2026	4.02	4.06	3.92	4.04	-0.05	782,353	143	0.873	0.896
Sep 25, 2026	4.10	4.21	4.05	4.09	+0.04	786,999	80	0.962	0.896
Sep 24, 2026	4.10	4.15	4.03	4.05	-0.09	750,498	208	1.005	0.897
Sep 23, 2026	4.36	4.36	4.14	4.14	-0.22	619,142	257	0.933	0.897
Sep 22, 2026	4.45	4.45	4.23	4.36	-0.03	835,627	543	0.998	0.896
Sep 21, 2026	4.42	4.48	4.28	4.39	+0.06	792,509	735	1.029	0.896
Sep 18, 2026	4.23	4.42	4.19	4.33	+0.10	1,318,290	94	1.024	0.896
Sep 17, 2026	4.24	4.34	4.16	4.23	+0.15	773,124	434	0.943	0.896
Sep 16, 2026	4.10	4.14	4.00	4.08	+0.02	620,417	111	1.266	0.896
Sep 15, 2026	4.18	4.29	3.96	4.06	-0.09	1,251,559	464	1.108	0.897
Sep 14, 2026	4.16	4.24	4.07	4.15	-0.12	855,831	672	1.361	0.901
Sep 11, 2026	4.35	4.35	4.24	4.27	+0.01	668,719	1,171	1.064	0.901
Sep 10, 2026	4.31	4.41	4.22	4.26	-0.16	846,298	327	1.023	0.902
Sep 9, 2026	4.51	4.57	4.41	4.42	-0.14	681,731	226	1.018	0.901
Sep 8, 2026	4.59	4.67	4.52	4.56	+0.00	922,911	543	0.941	0.900
Sep 4, 2026	4.48	4.68	4.48	4.57	+0.12	760,543	557	1.289	0.900
Sep 3, 2026	4.51	4.51	4.35	4.45	+0.02	725,542	613	1.229	0.900
Sep 2, 2026	4.36	4.52	4.33	4.43	+0.07	823,835	292	0.983	0.900
Sep 1, 2026	4.46	4.50	4.36	4.36	-0.17	1,239,245	154	0.898	0.900
Aug 31, 2026	4.49	4.65	4.36	4.53	-0.03	1,024,559	297	1.015	0.901
Aug 28, 2026	4.78	4.81	4.53	4.56	-0.23	990,961	213	0.893	0.901
Aug 27, 2026	4.91	4.99	4.78	4.79	-0.04	819,691	460	0.910	0.900
Aug 26, 2026	4.83	5.00	4.80	4.83	-0.01	746,467	1,272	0.923	0.900
Aug 25, 2026	5.09	5.13	4.72	4.84	-0.17	1,702,251	515	1.074	0.900
Aug 24, 2026	4.95	5.09	4.81	5.01	-0.01	996,023	462	1.000	0.900
Aug 21, 2026	5.10	5.15	4.94	5.02	-0.02	1,383,050	516	0.994	0.900
Aug 20, 2026	5.20	5.24	4.98	5.04	-0.22	1,626,382	1,381	1.017	0.900
Aug 19, 2026	5.33	5.38	4.98	5.26	-0.06	1,678,262	315	1.021	0.899
Aug 18, 2026	5.63	5.77	5.26	5.32	-0.49	1,659,290	483	1.050	0.899
Aug 17, 2026	6.22	6.45	5.77	5.81	-0.23	1,756,252	1,182	1.155	0.895
Aug 14, 2026	5.51	6.24	5.49	6.04	-0.28	2,786,146	1,261	1.034	0.894
Aug 13, 2026	6.31	6.50	6.22	6.32	+0.00	1,602,970	1,704	1.259	0.895
Aug 12, 2026	6.48	6.65	6.22	6.32	-0.08	1,369,963	1,381	1.128	0.895
Aug 11, 2026	5.95	6.42	5.93	6.40	+0.47	1,741,261	1,283	1.141	0.895
Aug 10, 2026	6.25	6.45	5.75	5.93	+0.01	2,165,447	3,401	1.340	0.893
Aug 7, 2026	5.79	6.30	5.68	5.92	+0.33	2,537,874	3,751	1.330	0.893
Aug 6, 2026	5.73	6.18	5.51	5.59	-0.36	2,129,795	2,595	1.493	0.894
Aug 5, 2026	5.96	6.25	5.73	5.95	+0.11	2,822,984	2,309	1.225	0.892
Aug 4, 2026	5.17	5.94	5.02	5.84	+0.76	3,873,776	2,132	1.178	0.892
Aug 3, 2026	4.29	5.16	4.26	5.08	+0.85	2,336,203	1,869	1.191	0.882
Jul 31, 2026	4.47	4.49	4.11	4.23	-0.16	784,146	2,140	1.302	0.863
Jul 30, 2026	4.11	4.42	4.10	4.39	+0.37	1,025,749	108	1.274	0.863
Jul 29, 2026	4.30	4.32	3.89	4.02	-0.31	1,487,088	1,236	1.383	0.859
Jul 28, 2026	4.22	4.44	4.07	4.33	+0.00	1,687,984	419	1.174	0.857

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.