Airport City Ltd. (TLV:ARPT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,199.00
+52.00 (0.85%)
At close: Dec 4, 2025
Airport City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,147.00 | 6,205.00 | 6,071.00 | 6,199.00 | 6,199.00 | 0.85% | 435,573 |
| Dec 3, 2025 | 6,221.00 | 6,282.00 | 6,141.00 | 6,147.00 | 6,147.00 | -1.19% | 583,604 |
| Dec 2, 2025 | 6,132.00 | 6,221.00 | 6,058.00 | 6,221.00 | 6,221.00 | 1.45% | 1,752,589 |
| Dec 1, 2025 | 6,169.00 | 6,199.00 | 6,072.00 | 6,132.00 | 6,132.00 | -0.60% | 76,096 |
| Nov 30, 2025 | 6,111.00 | 6,237.00 | 6,082.00 | 6,169.00 | 6,169.00 | 0.95% | 70,253 |
| Nov 27, 2025 | 6,043.00 | 6,122.00 | 5,950.00 | 6,111.00 | 6,111.00 | 1.44% | 89,011 |
| Nov 26, 2025 | 5,980.00 | 6,077.00 | 5,943.00 | 6,024.00 | 6,024.00 | 0.52% | 74,447 |
| Nov 25, 2025 | 6,033.00 | 6,063.00 | 5,938.00 | 5,993.00 | 5,993.00 | -0.66% | 59,696 |
| Nov 24, 2025 | 5,890.00 | 6,101.00 | 5,867.00 | 6,033.00 | 6,033.00 | 2.34% | 167,672 |
| Nov 23, 2025 | 6,014.00 | 6,046.00 | 5,850.00 | 5,895.00 | 5,895.00 | -2.45% | 58,100 |
| Nov 20, 2025 | 6,142.00 | 6,210.00 | 5,966.00 | 6,043.00 | 6,043.00 | -1.19% | 89,537 |
| Nov 19, 2025 | 6,221.00 | 6,275.00 | 6,044.00 | 6,116.00 | 6,116.00 | -1.69% | 102,232 |
| Nov 18, 2025 | 6,245.00 | 6,270.00 | 6,135.00 | 6,221.00 | 6,221.00 | -0.78% | 57,671 |
| Nov 17, 2025 | 6,495.00 | 6,495.00 | 6,228.00 | 6,270.00 | 6,270.00 | -3.46% | 113,380 |
| Nov 16, 2025 | 6,401.00 | 6,495.00 | 6,370.00 | 6,495.00 | 6,495.00 | 1.23% | 23,910 |
| Nov 13, 2025 | 6,342.00 | 6,425.00 | 6,309.00 | 6,416.00 | 6,416.00 | 1.17% | 63,796 |
| Nov 12, 2025 | 6,252.00 | 6,342.00 | 6,217.00 | 6,342.00 | 6,342.00 | 1.44% | 132,835 |
| Nov 11, 2025 | 6,281.00 | 6,315.00 | 6,159.00 | 6,252.00 | 6,252.00 | -0.46% | 106,485 |
| Nov 10, 2025 | 6,339.00 | 6,339.00 | 6,200.00 | 6,281.00 | 6,281.00 | 0.38% | 64,576 |
| Nov 9, 2025 | 6,371.00 | 6,583.00 | 6,255.00 | 6,257.00 | 6,257.00 | -1.79% | 37,218 |
| Nov 6, 2025 | 6,458.00 | 6,512.00 | 6,309.00 | 6,371.00 | 6,371.00 | -1.35% | 234,423 |
| Nov 5, 2025 | 6,448.00 | 6,510.00 | 6,383.00 | 6,458.00 | 6,458.00 | 0.16% | 61,989 |
| Nov 4, 2025 | 6,511.00 | 6,511.00 | 6,383.00 | 6,448.00 | 6,448.00 | -0.97% | 61,134 |
| Nov 3, 2025 | 6,550.00 | 6,587.00 | 6,501.00 | 6,511.00 | 6,511.00 | -0.60% | 77,503 |
| Nov 2, 2025 | 6,448.00 | 6,584.00 | 6,426.00 | 6,550.00 | 6,550.00 | 1.58% | 38,474 |
| Oct 30, 2025 | 6,480.00 | 6,505.00 | 6,420.00 | 6,448.00 | 6,448.00 | -0.36% | 88,786 |
| Oct 29, 2025 | 6,450.00 | 6,538.00 | 6,425.00 | 6,471.00 | 6,471.00 | 0.33% | 105,429 |
| Oct 28, 2025 | 6,470.00 | 6,520.00 | 6,316.00 | 6,450.00 | 6,450.00 | -0.31% | 64,809 |
| Oct 27, 2025 | 6,520.00 | 6,540.00 | 6,428.00 | 6,470.00 | 6,470.00 | -1.07% | 109,636 |
| Oct 26, 2025 | 6,445.00 | 6,543.00 | 6,412.00 | 6,540.00 | 6,540.00 | 1.98% | 40,620 |
| Oct 23, 2025 | 6,246.00 | 6,440.00 | 6,226.00 | 6,413.00 | 6,413.00 | 2.67% | 92,690 |
| Oct 22, 2025 | 6,254.00 | 6,340.00 | 6,194.00 | 6,246.00 | 6,246.00 | -0.13% | 61,147 |
| Oct 21, 2025 | 6,331.00 | 6,355.00 | 6,200.00 | 6,254.00 | 6,254.00 | -1.22% | 68,961 |
| Oct 20, 2025 | 6,349.00 | 6,385.00 | 6,299.00 | 6,331.00 | 6,331.00 | 0.72% | 74,151 |
| Oct 19, 2025 | 6,448.00 | 6,489.00 | 6,213.00 | 6,286.00 | 6,286.00 | -2.51% | 85,506 |
| Oct 16, 2025 | 6,388.00 | 6,495.00 | 6,388.00 | 6,448.00 | 6,448.00 | 0.34% | 169,927 |
| Oct 15, 2025 | 6,548.00 | 6,587.00 | 6,383.00 | 6,426.00 | 6,426.00 | -0.96% | 166,389 |
| Oct 12, 2025 | 6,382.00 | 6,488.00 | 6,290.00 | 6,488.00 | 6,488.00 | 0.59% | 60,944 |
| Oct 9, 2025 | 6,182.00 | 6,475.00 | 6,182.00 | 6,450.00 | 6,450.00 | 4.98% | 304,658 |
| Oct 8, 2025 | 6,077.00 | 6,185.00 | 6,001.00 | 6,144.00 | 6,144.00 | 1.60% | 90,308 |
| Oct 5, 2025 | 6,279.00 | 6,400.00 | 5,904.00 | 6,047.00 | 6,047.00 | -1.58% | 133,093 |
| Sep 30, 2025 | 5,880.00 | 6,144.00 | 5,880.00 | 6,144.00 | 6,144.00 | 5.01% | 164,851 |
| Sep 29, 2025 | 6,021.00 | 6,074.00 | 5,792.00 | 5,851.00 | 5,851.00 | -1.66% | 206,668 |
| Sep 28, 2025 | 5,616.00 | 5,950.00 | 5,616.00 | 5,950.00 | 5,950.00 | 5.95% | 65,288 |
| Sep 25, 2025 | 5,745.00 | 5,767.00 | 5,603.00 | 5,616.00 | 5,616.00 | -1.47% | 210,096 |
| Sep 21, 2025 | 5,732.00 | 5,807.00 | 5,628.00 | 5,700.00 | 5,700.00 | -0.56% | 275,350 |
| Sep 18, 2025 | 5,673.00 | 5,853.00 | 5,666.00 | 5,732.00 | 5,732.00 | 1.04% | 136,790 |
| Sep 17, 2025 | 5,847.00 | 5,908.00 | 5,673.00 | 5,673.00 | 5,673.00 | -2.98% | 150,563 |
| Sep 16, 2025 | 5,866.00 | 5,902.00 | 5,742.00 | 5,847.00 | 5,847.00 | -0.88% | 93,236 |
| Sep 15, 2025 | 6,013.00 | 6,099.00 | 5,850.00 | 5,899.00 | 5,899.00 | -1.90% | 109,095 |