Airport City Ltd. (TLV:ARPT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,921.00
-29.00 (-0.49%)
Sep 29, 2025, 3:45 PM IDT
Airport City Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 14, 2025 | 6,002.00 | 6,069.00 | 5,958.00 | 6,013.00 | 6,013.00 | -1.00% | 24,510 |
| Sep 11, 2025 | 6,215.00 | 6,240.00 | 6,037.00 | 6,074.00 | 6,074.00 | -2.27% | 119,276 |
| Sep 10, 2025 | 6,299.00 | 6,318.00 | 6,169.00 | 6,215.00 | 6,215.00 | -1.33% | 91,941 |
| Sep 9, 2025 | 6,192.00 | 6,299.00 | 6,145.00 | 6,299.00 | 6,299.00 | 1.73% | 133,423 |
| Sep 8, 2025 | 6,174.00 | 6,225.00 | 6,147.00 | 6,192.00 | 6,192.00 | 0.29% | 72,700 |
| Sep 7, 2025 | 5,952.00 | 6,174.00 | 5,952.00 | 6,174.00 | 6,174.00 | 3.73% | 37,533 |
| Sep 4, 2025 | 5,877.00 | 5,990.00 | 5,869.00 | 5,952.00 | 5,952.00 | 1.28% | 189,763 |
| Sep 3, 2025 | 5,810.00 | 5,919.00 | 5,799.00 | 5,877.00 | 5,877.00 | 0.63% | 145,631 |
| Sep 2, 2025 | 6,026.00 | 6,026.00 | 5,821.00 | 5,840.00 | 5,840.00 | -3.09% | 144,477 |
| Sep 1, 2025 | 5,911.00 | 6,084.00 | 5,911.00 | 6,026.00 | 6,026.00 | 0.60% | 70,288 |
| Aug 31, 2025 | 5,998.00 | 6,063.00 | 5,954.00 | 5,990.00 | 5,990.00 | -1.20% | 134,323 |
| Aug 28, 2025 | 6,058.00 | 6,119.00 | 6,018.00 | 6,063.00 | 6,063.00 | -0.43% | 72,725 |
| Aug 27, 2025 | 6,100.00 | 6,119.00 | 6,037.00 | 6,089.00 | 6,089.00 | 0.12% | 96,417 |
| Aug 26, 2025 | 6,105.00 | 6,173.00 | 6,015.00 | 6,082.00 | 6,082.00 | -0.38% | 118,912 |
| Aug 25, 2025 | 6,118.00 | 6,153.00 | 6,023.00 | 6,105.00 | 6,105.00 | -0.21% | 105,523 |
| Aug 24, 2025 | 6,022.00 | 6,118.00 | 6,019.00 | 6,118.00 | 6,118.00 | 2.10% | 135,957 |
| Aug 21, 2025 | 6,104.00 | 6,109.00 | 5,953.00 | 5,992.00 | 5,992.00 | -1.83% | 123,686 |
| Aug 20, 2025 | 6,125.00 | 6,125.00 | 5,991.00 | 6,104.00 | 6,104.00 | -0.34% | 85,905 |
| Aug 19, 2025 | 6,093.00 | 6,219.00 | 6,052.00 | 6,125.00 | 6,125.00 | 0.53% | 90,563 |
| Aug 18, 2025 | 6,149.00 | 6,168.00 | 6,040.00 | 6,093.00 | 6,093.00 | -0.91% | 67,511 |
| Aug 17, 2025 | 6,040.00 | 6,152.00 | 5,989.00 | 6,149.00 | 6,149.00 | 1.80% | 23,780 |
| Aug 14, 2025 | 5,850.00 | 6,060.00 | 5,820.00 | 6,040.00 | 6,040.00 | 3.25% | 124,258 |
| Aug 13, 2025 | 5,738.00 | 5,902.00 | 5,677.00 | 5,850.00 | 5,850.00 | 3.54% | 153,676 |
| Aug 12, 2025 | 5,769.00 | 5,783.00 | 5,624.00 | 5,650.00 | 5,650.00 | -2.06% | 119,073 |
| Aug 11, 2025 | 6,029.00 | 6,029.00 | 5,757.00 | 5,769.00 | 5,769.00 | -1.82% | 91,695 |
| Aug 10, 2025 | 5,787.00 | 5,889.00 | 5,787.00 | 5,876.00 | 5,876.00 | 1.26% | 61,948 |
| Aug 7, 2025 | 5,943.00 | 5,943.00 | 5,792.00 | 5,803.00 | 5,803.00 | -0.41% | 828,822 |
| Aug 6, 2025 | 5,801.00 | 5,901.00 | 5,787.00 | 5,827.00 | 5,827.00 | 0.03% | 134,623 |
| Aug 5, 2025 | 6,050.00 | 6,050.00 | 5,801.00 | 5,825.00 | 5,825.00 | -3.72% | 359,737 |
| Aug 4, 2025 | 6,057.00 | 6,076.00 | 5,988.00 | 6,050.00 | 6,050.00 | -0.49% | 198,384 |
| Jul 31, 2025 | 6,100.00 | 6,141.00 | 6,062.00 | 6,080.00 | 6,080.00 | -0.33% | 254,091 |
| Jul 30, 2025 | 6,094.00 | 6,135.00 | 6,034.00 | 6,100.00 | 6,100.00 | 0.10% | 167,142 |
| Jul 29, 2025 | 6,117.00 | 6,217.00 | 6,094.00 | 6,094.00 | 6,094.00 | -1.36% | 72,414 |
| Jul 28, 2025 | 6,160.00 | 6,274.00 | 6,113.00 | 6,178.00 | 6,178.00 | 0.29% | 92,873 |
| Jul 27, 2025 | 6,200.00 | 6,209.00 | 6,094.00 | 6,160.00 | 6,160.00 | -0.65% | 140,869 |
| Jul 24, 2025 | 6,214.00 | 6,329.00 | 6,159.00 | 6,200.00 | 6,200.00 | -0.21% | 142,524 |
| Jul 23, 2025 | 6,030.00 | 6,213.00 | 5,988.00 | 6,213.00 | 6,213.00 | 3.03% | 319,373 |
| Jul 22, 2025 | 6,120.00 | 6,154.00 | 6,001.00 | 6,030.00 | 6,030.00 | -1.47% | 189,771 |
| Jul 21, 2025 | 6,174.00 | 6,174.00 | 6,051.00 | 6,120.00 | 6,120.00 | -0.87% | 170,225 |
| Jul 20, 2025 | 6,133.00 | 6,213.00 | 6,000.00 | 6,174.00 | 6,174.00 | 0.67% | 51,498 |
| Jul 17, 2025 | 6,030.00 | 6,228.00 | 6,030.00 | 6,133.00 | 6,133.00 | 1.71% | 105,314 |
| Jul 16, 2025 | 6,036.00 | 6,113.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.33% | 135,614 |