Airship AI Holdings, Inc. (AISP) stock
AISPNasdaqServices-Prepackaged SoftwareFiscal year ends December 31Also trades as AISPW
$1.60−0.07 (-4.19%)
Close on Nov 13, 2026Market cap $55.10MP/E 1.7Yield –
Price history
Airship AI share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.60
-4.19% on the day
52-week range
$1.58 – $4.32
-63.0% from the high
Change over 52 weeks
-55.2%
From $3.57 on Nov 13, 2025
Average volume
916,689
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.67 | $1.69 | $1.58 | $1.60 | -4.19% | 332,304 |
| Nov 12, 2026 | $1.68 | $1.69 | $1.58 | $1.67 | 0.00% | 361,740 |
| Nov 11, 2026 | $1.71 | $1.75 | $1.67 | $1.67 | -1.18% | 248,539 |
| Nov 10, 2026 | $1.71 | $1.73 | $1.62 | $1.69 | -2.31% | 462,173 |
| Nov 9, 2026 | $1.80 | $1.81 | $1.71 | $1.73 | -3.35% | 590,627 |
| Nov 6, 2026 | $1.81 | $1.85 | $1.77 | $1.79 | +2.87% | 348,432 |
| Nov 5, 2026 | $1.89 | $1.89 | $1.72 | $1.74 | -5.95% | 672,580 |
| Nov 4, 2026 | $2.08 | $2.11 | $1.85 | $1.85 | -9.76% | 670,342 |
| Nov 3, 2026 | $2.04 | $2.07 | $2.00 | $2.05 | +1.99% | 536,875 |
| Nov 2, 2026 | $2.14 | $2.14 | $1.97 | $2.01 | -3.37% | 416,876 |
| Oct 30, 2026 | $2.18 | $2.20 | $2.05 | $2.08 | -7.56% | 421,253 |
| Oct 29, 2026 | $2.25 | $2.29 | $2.18 | $2.25 | -0.88% | 220,909 |
| Oct 28, 2026 | $2.29 | $2.30 | $2.23 | $2.27 | -0.87% | 209,414 |
| Oct 27, 2026 | $2.19 | $2.29 | $2.19 | $2.29 | +6.02% | 326,254 |
| Oct 26, 2026 | $2.16 | $2.21 | $2.10 | $2.16 | 0.00% | 225,048 |
| Oct 23, 2026 | $2.13 | $2.18 | $2.11 | $2.16 | +0.47% | 272,029 |
| Oct 22, 2026 | $2.25 | $2.29 | $2.12 | $2.15 | -6.11% | 350,017 |
| Oct 21, 2026 | $2.17 | $2.33 | $2.16 | $2.29 | +6.02% | 500,265 |
| Oct 20, 2026 | $2.01 | $2.18 | $1.99 | $2.16 | +6.93% | 482,920 |
| Oct 19, 2026 | $2.05 | $2.09 | $2.01 | $2.02 | -1.46% | 493,726 |
| Oct 16, 2026 | $2.11 | $2.11 | $1.98 | $2.05 | -2.84% | 485,099 |
| Oct 15, 2026 | $2.05 | $2.13 | $1.97 | $2.11 | +0.48% | 697,827 |
| Oct 14, 2026 | $2.19 | $2.21 | $2.03 | $2.10 | -6.25% | 961,421 |
| Oct 13, 2026 | $2.48 | $2.51 | $2.23 | $2.24 | -8.94% | 883,441 |
| Oct 12, 2026 | $2.43 | $2.58 | $2.34 | $2.46 | +1.65% | 1,280,681 |
| Oct 9, 2026 | $2.41 | $2.50 | $2.29 | $2.42 | +5.68% | 1,733,272 |
| Oct 8, 2026 | $2.22 | $2.44 | $2.20 | $2.29 | +7.01% | 2,376,300 |
| Oct 7, 2026 | $2.06 | $2.17 | $2.04 | $2.14 | +1.42% | 563,621 |
| Oct 6, 2026 | $2.06 | $2.21 | $2.05 | $2.11 | +4.46% | 1,342,297 |
| Oct 5, 2026 | $2.15 | $2.49 | $2.00 | $2.02 | -4.72% | 2,450,332 |
| Oct 2, 2026 | $2.24 | $2.30 | $2.11 | $2.12 | -4.50% | 2,632,854 |
| Oct 1, 2026 | $2.00 | $2.86 | $2.00 | $2.22 | +19.35% | 41,942,020 |
| Sep 30, 2026 | $1.87 | $1.89 | $1.86 | $1.86 | +1.64% | 165,810 |
| Sep 29, 2026 | $1.81 | $1.87 | $1.80 | $1.83 | +1.67% | 210,329 |
| Sep 28, 2026 | $1.84 | $1.84 | $1.74 | $1.80 | -1.10% | 243,622 |
| Sep 25, 2026 | $1.89 | $1.91 | $1.81 | $1.82 | -3.70% | 177,741 |
| Sep 24, 2026 | $1.93 | $1.93 | $1.86 | $1.89 | -2.58% | 240,644 |
| Sep 23, 2026 | $1.97 | $2.00 | $1.94 | $1.94 | -1.77% | 283,170 |
| Sep 22, 2026 | $1.97 | $1.99 | $1.95 | $1.98 | +1.28% | 237,884 |
| Sep 21, 2026 | $1.95 | $1.98 | $1.92 | $1.95 | +1.56% | 156,553 |
| Sep 18, 2026 | $1.92 | $1.94 | $1.90 | $1.92 | -1.79% | 249,043 |
| Sep 17, 2026 | $1.98 | $1.99 | $1.94 | $1.96 | +2.62% | 154,378 |
| Sep 16, 2026 | $1.88 | $1.92 | $1.87 | $1.91 | +1.33% | 142,503 |
| Sep 15, 2026 | $1.93 | $1.94 | $1.87 | $1.88 | -2.08% | 261,426 |
| Sep 14, 2026 | $1.93 | $2.00 | $1.92 | $1.92 | -1.03% | 190,044 |
| Sep 11, 2026 | $2.02 | $2.02 | $1.92 | $1.94 | -3.48% | 266,162 |
| Sep 10, 2026 | $2.00 | $2.03 | $1.98 | $2.01 | -0.99% | 333,277 |
| Sep 9, 2026 | $2.08 | $2.09 | $2.00 | $2.03 | -2.40% | 188,173 |
| Sep 8, 2026 | $2.03 | $2.10 | $2.03 | $2.08 | +1.46% | 200,621 |
| Sep 4, 2026 | $2.10 | $2.13 | $2.01 | $2.05 | -2.38% | 225,474 |
| Sep 3, 2026 | $2.16 | $2.20 | $2.09 | $2.10 | -1.41% | 210,207 |
| Sep 2, 2026 | $2.04 | $2.19 | $2.04 | $2.13 | +3.90% | 228,935 |
| Sep 1, 2026 | $2.09 | $2.09 | $2.02 | $2.05 | -3.76% | 206,655 |
| Aug 31, 2026 | $2.09 | $2.16 | $2.09 | $2.13 | +1.91% | 190,831 |
| Aug 28, 2026 | $2.16 | $2.18 | $2.08 | $2.09 | -4.13% | 215,531 |
| Aug 27, 2026 | $2.18 | $2.22 | $2.17 | $2.18 | +2.35% | 235,320 |
| Aug 26, 2026 | $2.20 | $2.23 | $2.11 | $2.13 | -5.33% | 179,575 |
| Aug 25, 2026 | $2.18 | $2.25 | $2.14 | $2.25 | +4.65% | 269,902 |
| Aug 24, 2026 | $2.11 | $2.22 | $2.07 | $2.15 | 0.00% | 429,827 |
| Aug 21, 2026 | $2.06 | $2.15 | $2.04 | $2.15 | +5.91% | 348,659 |
| Aug 20, 2026 | $2.06 | $2.06 | $1.99 | $2.03 | -1.46% | 160,134 |
| Aug 19, 2026 | $2.06 | $2.08 | $1.96 | $2.06 | +0.98% | 268,607 |
| Aug 18, 2026 | $2.01 | $2.11 | $1.97 | $2.04 | +0.99% | 322,035 |
| Aug 17, 2026 | $1.95 | $2.04 | $1.91 | $2.02 | +3.06% | 372,044 |
| Aug 14, 2026 | $1.93 | $1.99 | $1.92 | $1.96 | +1.03% | 257,217 |
| Aug 13, 2026 | $2.08 | $2.10 | $1.88 | $1.94 | -6.28% | 632,088 |
| Aug 12, 2026 | $2.07 | $2.09 | $2.01 | $2.07 | +2.48% | 370,626 |
| Aug 11, 2026 | $2.05 | $2.09 | $2.00 | $2.02 | -0.49% | 199,217 |
| Aug 10, 2026 | $2.08 | $2.11 | $1.97 | $2.03 | -1.93% | 354,044 |
| Aug 7, 2026 | $1.94 | $2.10 | $1.92 | $2.07 | +7.81% | 549,784 |
| Aug 6, 2026 | $1.85 | $2.07 | $1.84 | $1.92 | +0.52% | 463,681 |
| Aug 5, 2026 | $2.00 | $2.00 | $1.90 | $1.91 | -2.80% | 261,232 |
| Aug 4, 2026 | $1.80 | $2.01 | $1.80 | $1.97 | +9.17% | 605,708 |
| Aug 3, 2026 | $1.75 | $1.80 | $1.74 | $1.80 | +2.86% | 248,938 |
| Jul 31, 2026 | $1.77 | $1.83 | $1.70 | $1.75 | -0.57% | 354,948 |
| Jul 30, 2026 | $1.73 | $1.80 | $1.72 | $1.76 | +2.92% | 325,943 |
| Jul 29, 2026 | $1.93 | $1.94 | $1.69 | $1.71 | -11.40% | 947,652 |
| Jul 28, 2026 | $1.94 | $1.96 | $1.86 | $1.93 | -2.03% | 357,166 |
| Jul 27, 2026 | $2.05 | $2.08 | $1.91 | $1.97 | -1.99% | 313,063 |
| Jul 24, 2026 | $2.04 | $2.08 | $1.96 | $2.01 | -0.99% | 267,745 |
| Jul 23, 2026 | $2.04 | $2.07 | $1.98 | $2.03 | -0.98% | 198,910 |
| Jul 22, 2026 | $2.07 | $2.14 | $2.04 | $2.05 | -0.97% | 210,885 |
| Jul 21, 2026 | $2.05 | $2.17 | $2.03 | $2.07 | +3.50% | 350,375 |
| Jul 20, 2026 | $2.02 | $2.09 | $2.00 | $2.00 | 0.00% | 307,503 |
| Jul 17, 2026 | $2.00 | $2.03 | $1.94 | $2.00 | -1.96% | 390,763 |
| Jul 16, 2026 | $2.11 | $2.13 | $2.02 | $2.04 | -3.77% | 448,241 |
| Jul 15, 2026 | $2.17 | $2.22 | $2.11 | $2.12 | -1.85% | 267,828 |
| Jul 14, 2026 | $2.19 | $2.23 | $2.14 | $2.16 | -0.92% | 219,777 |
| Jul 13, 2026 | $2.19 | $2.19 | $2.11 | $2.18 | -1.36% | 266,764 |
| Jul 10, 2026 | $2.24 | $2.28 | $2.19 | $2.21 | -0.45% | 275,276 |
| Jul 9, 2026 | $2.23 | $2.25 | $2.16 | $2.22 | +1.83% | 436,092 |
| Jul 8, 2026 | $2.11 | $2.20 | $2.11 | $2.18 | +1.40% | 295,524 |
| Jul 7, 2026 | $2.16 | $2.18 | $2.06 | $2.15 | -0.92% | 454,870 |
| Jul 6, 2026 | $2.31 | $2.33 | $2.16 | $2.17 | -3.13% | 543,062 |
| Jul 2, 2026 | $2.43 | $2.48 | $2.24 | $2.24 | -7.05% | 669,961 |
| Jul 1, 2026 | $2.40 | $2.56 | $2.39 | $2.41 | +0.84% | 499,241 |
| Jun 30, 2026 | $2.33 | $2.46 | $2.32 | $2.39 | +3.02% | 502,995 |
| Jun 29, 2026 | $2.40 | $2.47 | $2.30 | $2.32 | +0.87% | 595,413 |
| Jun 26, 2026 | $2.50 | $2.60 | $2.30 | $2.30 | -10.85% | 4,061,800 |
| Jun 25, 2026 | $2.78 | $2.81 | $2.55 | $2.58 | -7.86% | 617,837 |
| Jun 24, 2026 | $2.80 | $2.92 | $2.79 | $2.80 | 0.00% | 363,797 |
| Jun 23, 2026 | $2.81 | $3.08 | $2.78 | $2.80 | -2.10% | 431,864 |
| Jun 22, 2026 | $2.90 | $3.05 | $2.85 | $2.86 | -1.38% | 443,929 |
| Jun 18, 2026 | $2.83 | $2.98 | $2.80 | $2.90 | +2.84% | 417,661 |
| Jun 17, 2026 | $2.84 | $2.93 | $2.73 | $2.82 | +1.08% | 591,698 |
| Jun 16, 2026 | $2.83 | $3.07 | $2.72 | $2.79 | -0.71% | 961,833 |
| Jun 15, 2026 | $3.08 | $3.14 | $2.81 | $2.81 | -6.64% | 632,351 |
| Jun 12, 2026 | $3.08 | $3.11 | $2.98 | $3.01 | -1.95% | 428,978 |
| Jun 11, 2026 | $2.91 | $3.09 | $2.87 | $3.07 | +5.86% | 629,763 |
| Jun 10, 2026 | $2.80 | $3.05 | $2.79 | $2.90 | +2.11% | 839,866 |
| Jun 9, 2026 | $2.81 | $2.92 | $2.55 | $2.84 | +1.43% | 898,825 |
| Jun 8, 2026 | $2.75 | $2.93 | $2.65 | $2.80 | +1.45% | 534,520 |
| Jun 5, 2026 | $3.08 | $3.08 | $2.69 | $2.76 | -12.10% | 1,015,190 |
| Jun 4, 2026 | $2.95 | $3.31 | $2.95 | $3.14 | +4.32% | 855,385 |
| Jun 3, 2026 | $3.12 | $3.13 | $2.95 | $3.01 | -4.75% | 664,602 |
| Jun 2, 2026 | $3.14 | $3.32 | $3.07 | $3.16 | +6.04% | 1,519,072 |
| Jun 1, 2026 | $3.04 | $3.19 | $2.91 | $2.98 | -1.32% | 915,427 |
| May 29, 2026 | $3.00 | $3.12 | $2.90 | $3.02 | +2.37% | 952,574 |
| May 28, 2026 | $2.54 | $2.99 | $2.50 | $2.95 | +16.60% | 1,399,458 |
| May 27, 2026 | $2.45 | $2.65 | $2.40 | $2.53 | +1.61% | 582,166 |
| May 26, 2026 | $2.57 | $2.58 | $2.42 | $2.49 | -2.73% | 727,415 |
| May 22, 2026 | $2.33 | $2.57 | $2.32 | $2.56 | +9.40% | 666,172 |
| May 21, 2026 | $2.29 | $2.35 | $2.24 | $2.34 | +1.74% | 474,014 |
| May 20, 2026 | $2.30 | $2.33 | $2.22 | $2.30 | -0.43% | 338,232 |
| May 19, 2026 | $2.33 | $2.40 | $2.30 | $2.31 | -3.35% | 350,795 |
| May 18, 2026 | $2.40 | $2.44 | $2.27 | $2.39 | -0.42% | 530,874 |
| May 15, 2026 | $2.50 | $2.58 | $2.40 | $2.40 | -4.76% | 451,067 |
| May 14, 2026 | $2.44 | $2.56 | $2.36 | $2.52 | +2.02% | 545,262 |
| May 13, 2026 | $2.35 | $2.49 | $2.32 | $2.47 | +5.11% | 434,614 |
| May 12, 2026 | $2.50 | $2.52 | $2.32 | $2.35 | -3.69% | 531,086 |
| May 11, 2026 | $2.51 | $2.69 | $2.29 | $2.44 | -4.31% | 1,103,295 |
| May 8, 2026 | $2.52 | $2.57 | $2.40 | $2.55 | +1.19% | 482,360 |
| May 7, 2026 | $2.56 | $2.58 | $2.46 | $2.52 | -1.56% | 413,825 |
| May 6, 2026 | $2.42 | $2.57 | $2.37 | $2.56 | +7.11% | 605,393 |
| May 5, 2026 | $2.51 | $2.52 | $2.35 | $2.39 | -4.40% | 390,394 |
| May 4, 2026 | $2.42 | $2.59 | $2.41 | $2.50 | +2.46% | 400,221 |
| May 1, 2026 | $2.26 | $2.45 | $2.23 | $2.44 | +8.93% | 484,326 |
| Apr 30, 2026 | $2.25 | $2.28 | $2.20 | $2.24 | +1.36% | 402,602 |
| Apr 29, 2026 | $2.25 | $2.25 | $2.13 | $2.21 | -1.78% | 587,209 |
| Apr 28, 2026 | $2.34 | $2.35 | $2.22 | $2.25 | -5.46% | 481,150 |
| Apr 27, 2026 | $2.55 | $2.55 | $2.38 | $2.38 | -5.56% | 492,400 |
| Apr 24, 2026 | $2.59 | $2.62 | $2.50 | $2.52 | -0.79% | 289,276 |
| Apr 23, 2026 | $2.62 | $2.65 | $2.49 | $2.54 | -4.51% | 500,318 |
| Apr 22, 2026 | $2.63 | $2.79 | $2.62 | $2.66 | +4.31% | 598,689 |
| Apr 21, 2026 | $2.55 | $2.69 | $2.51 | $2.55 | +2.41% | 696,347 |
| Apr 20, 2026 | $2.41 | $2.52 | $2.37 | $2.49 | +0.81% | 545,153 |
| Apr 17, 2026 | $2.60 | $2.62 | $2.47 | $2.47 | -2.37% | 559,743 |
| Apr 16, 2026 | $2.53 | $2.56 | $2.40 | $2.53 | +2.43% | 589,808 |
| Apr 15, 2026 | $2.32 | $2.51 | $2.32 | $2.47 | +6.93% | 535,261 |
| Apr 14, 2026 | $2.26 | $2.39 | $2.26 | $2.31 | +4.52% | 618,771 |
| Apr 13, 2026 | $2.07 | $2.25 | $2.04 | $2.21 | +6.76% | 495,503 |
| Apr 10, 2026 | $2.07 | $2.10 | $2.04 | $2.07 | 0.00% | 425,940 |
| Apr 9, 2026 | $2.12 | $2.16 | $2.03 | $2.07 | -3.72% | 435,617 |
| Apr 8, 2026 | $2.36 | $2.38 | $2.13 | $2.15 | -2.71% | 516,909 |
| Apr 7, 2026 | $2.28 | $2.32 | $2.21 | $2.21 | -5.15% | 311,431 |
| Apr 6, 2026 | $2.28 | $2.39 | $2.25 | $2.33 | +3.56% | 458,361 |
| Apr 2, 2026 | $2.14 | $2.27 | $2.09 | $2.25 | -0.88% | 401,577 |
| Apr 1, 2026 | $2.31 | $2.34 | $2.23 | $2.27 | +0.44% | 437,284 |
| Mar 31, 2026 | $2.13 | $2.28 | $2.10 | $2.26 | +9.18% | 343,972 |
| Mar 30, 2026 | $2.17 | $2.18 | $2.05 | $2.07 | -2.36% | 491,414 |
| Mar 27, 2026 | $2.26 | $2.27 | $2.12 | $2.12 | -8.23% | 434,669 |
| Mar 26, 2026 | $2.28 | $2.45 | $2.28 | $2.31 | -1.28% | 327,231 |
| Mar 25, 2026 | $2.29 | $2.36 | $2.26 | $2.34 | +4.00% | 311,430 |
| Mar 24, 2026 | $2.39 | $2.43 | $2.25 | $2.25 | -5.46% | 291,178 |
| Mar 23, 2026 | $2.51 | $2.59 | $2.37 | $2.38 | +4.39% | 639,330 |
| Mar 20, 2026 | $2.28 | $2.29 | $2.20 | $2.28 | -0.87% | 556,593 |
| Mar 19, 2026 | $2.35 | $2.36 | $2.21 | $2.30 | -4.17% | 671,647 |
| Mar 18, 2026 | $2.52 | $2.54 | $2.37 | $2.40 | -5.14% | 467,908 |
| Mar 17, 2026 | $2.66 | $2.70 | $2.53 | $2.53 | -4.89% | 450,843 |
| Mar 16, 2026 | $2.68 | $2.73 | $2.61 | $2.66 | +1.14% | 343,686 |
| Mar 13, 2026 | $2.74 | $2.78 | $2.59 | $2.63 | -2.59% | 242,143 |
| Mar 12, 2026 | $2.76 | $2.79 | $2.70 | $2.70 | -3.23% | 197,798 |
| Mar 11, 2026 | $2.73 | $2.81 | $2.66 | $2.79 | +2.20% | 374,976 |
| Mar 10, 2026 | $2.75 | $2.86 | $2.72 | $2.73 | +1.87% | 315,214 |
| Mar 9, 2026 | $2.58 | $2.73 | $2.53 | $2.68 | +1.13% | 327,108 |
| Mar 6, 2026 | $2.65 | $2.80 | $2.61 | $2.65 | -3.64% | 420,462 |
| Mar 5, 2026 | $2.70 | $2.77 | $2.62 | $2.75 | +1.10% | 410,507 |
| Mar 4, 2026 | $2.73 | $2.85 | $2.66 | $2.72 | -0.73% | 373,098 |
| Mar 3, 2026 | $2.71 | $2.80 | $2.66 | $2.74 | -3.18% | 524,132 |
| Mar 2, 2026 | $2.60 | $2.89 | $2.58 | $2.83 | +3.66% | 519,885 |
| Feb 27, 2026 | $2.75 | $2.76 | $2.64 | $2.73 | -4.21% | 398,560 |
| Feb 26, 2026 | $2.80 | $2.87 | $2.73 | $2.85 | +1.42% | 485,078 |
| Feb 25, 2026 | $2.92 | $2.97 | $2.80 | $2.81 | -3.44% | 606,216 |
| Feb 24, 2026 | $2.51 | $2.97 | $2.51 | $2.91 | +17.34% | 1,194,272 |
| Feb 23, 2026 | $2.43 | $2.52 | $2.39 | $2.48 | +0.40% | 470,442 |
| Feb 20, 2026 | $2.42 | $2.57 | $2.42 | $2.47 | +1.23% | 378,852 |
| Feb 19, 2026 | $2.40 | $2.49 | $2.37 | $2.44 | +0.83% | 566,866 |
| Feb 18, 2026 | $2.45 | $2.53 | $2.36 | $2.42 | -0.41% | 486,933 |
| Feb 17, 2026 | $2.46 | $2.53 | $2.41 | $2.43 | 0.00% | 566,694 |
| Feb 13, 2026 | $2.42 | $2.57 | $2.39 | $2.43 | +0.41% | 404,872 |
| Feb 12, 2026 | $2.55 | $2.55 | $2.38 | $2.42 | -3.20% | 400,148 |
| Feb 11, 2026 | $2.64 | $2.64 | $2.40 | $2.50 | -3.85% | 635,654 |
| Feb 10, 2026 | $2.73 | $2.78 | $2.57 | $2.60 | -4.41% | 545,320 |
| Feb 9, 2026 | $2.79 | $2.81 | $2.62 | $2.72 | -0.37% | 641,203 |
| Feb 6, 2026 | $2.58 | $2.80 | $2.57 | $2.73 | +10.98% | 595,747 |
| Feb 5, 2026 | $2.71 | $2.76 | $2.43 | $2.46 | -12.14% | 796,695 |
| Feb 4, 2026 | $2.91 | $2.94 | $2.70 | $2.80 | -3.11% | 647,536 |
| Feb 3, 2026 | $3.02 | $3.05 | $2.69 | $2.89 | -3.34% | 1,335,289 |
| Feb 2, 2026 | $3.08 | $3.16 | $2.98 | $2.99 | -3.86% | 772,589 |
| Jan 30, 2026 | $3.20 | $3.30 | $3.07 | $3.11 | -3.42% | 704,116 |
| Jan 29, 2026 | $3.29 | $3.29 | $3.11 | $3.22 | -2.13% | 655,010 |
| Jan 28, 2026 | $3.48 | $3.50 | $3.27 | $3.29 | -3.24% | 769,901 |
| Jan 27, 2026 | $3.25 | $3.48 | $3.16 | $3.40 | +5.59% | 1,131,004 |
| Jan 26, 2026 | $3.52 | $3.55 | $3.21 | $3.22 | -9.30% | 1,334,698 |
| Jan 23, 2026 | $3.73 | $3.84 | $3.52 | $3.55 | -4.83% | 695,267 |
| Jan 22, 2026 | $3.90 | $3.98 | $3.73 | $3.73 | -3.37% | 905,425 |
| Jan 21, 2026 | $4.02 | $4.08 | $3.59 | $3.86 | -2.65% | 1,525,533 |
| Jan 20, 2026 | $4.00 | $4.31 | $3.87 | $3.97 | -8.22% | 1,999,254 |
| Jan 16, 2026 | $3.86 | $4.32 | $3.73 | $4.32 | +20.00% | 4,448,020 |
| Jan 15, 2026 | $3.15 | $3.65 | $3.11 | $3.60 | +15.02% | 2,207,668 |
| Jan 14, 2026 | $3.10 | $3.15 | $3.06 | $3.13 | -0.32% | 375,210 |
| Jan 13, 2026 | $3.20 | $3.24 | $3.09 | $3.14 | -1.88% | 415,490 |
| Jan 12, 2026 | $3.14 | $3.26 | $3.10 | $3.20 | +3.23% | 542,544 |
| Jan 9, 2026 | $3.27 | $3.27 | $3.08 | $3.10 | -4.91% | 639,829 |
| Jan 8, 2026 | $3.07 | $3.34 | $3.07 | $3.26 | +6.19% | 740,358 |
| Jan 7, 2026 | $3.20 | $3.27 | $3.05 | $3.07 | -1.60% | 519,012 |
| Jan 6, 2026 | $3.33 | $3.33 | $3.05 | $3.12 | -4.88% | 765,269 |
| Jan 5, 2026 | $3.15 | $3.32 | $3.13 | $3.28 | +5.47% | 1,008,600 |
| Jan 2, 2026 | $2.92 | $3.17 | $2.92 | $3.11 | +7.61% | 865,421 |
| Dec 31, 2025 | $2.97 | $3.04 | $2.80 | $2.89 | -2.03% | 1,160,053 |
| Dec 30, 2025 | $3.02 | $3.29 | $2.93 | $2.95 | +6.88% | 2,786,081 |
| Dec 29, 2025 | $2.77 | $2.88 | $2.71 | $2.76 | -2.47% | 1,100,930 |
| Dec 26, 2025 | $2.99 | $3.00 | $2.80 | $2.83 | -4.71% | 680,834 |
| Dec 24, 2025 | $2.95 | $2.99 | $2.86 | $2.97 | +1.37% | 386,864 |
| Dec 23, 2025 | $2.97 | $3.01 | $2.88 | $2.93 | -2.33% | 557,080 |
| Dec 22, 2025 | $3.03 | $3.12 | $3.00 | $3.00 | 0.00% | 523,062 |
| Dec 19, 2025 | $2.88 | $3.08 | $2.88 | $3.00 | +5.26% | 1,024,620 |
| Dec 18, 2025 | $2.92 | $2.97 | $2.79 | $2.85 | +0.71% | 771,710 |
| Dec 17, 2025 | $3.09 | $3.13 | $2.82 | $2.83 | -7.52% | 617,824 |
| Dec 16, 2025 | $2.91 | $3.09 | $2.90 | $3.06 | +4.44% | 678,995 |
| Dec 15, 2025 | $3.12 | $3.16 | $2.90 | $2.93 | -4.25% | 858,837 |
| Dec 12, 2025 | $3.30 | $3.38 | $3.06 | $3.06 | -6.71% | 635,350 |
| Dec 11, 2025 | $3.33 | $3.44 | $3.26 | $3.28 | -4.65% | 704,504 |
| Dec 10, 2025 | $3.51 | $3.52 | $3.40 | $3.44 | -2.27% | 525,287 |
| Dec 9, 2025 | $3.59 | $3.62 | $3.49 | $3.52 | -3.03% | 539,314 |
| Dec 8, 2025 | $3.77 | $3.78 | $3.47 | $3.63 | -2.16% | 607,344 |
| Dec 5, 2025 | $3.90 | $3.91 | $3.70 | $3.71 | -4.87% | 455,424 |
| Dec 4, 2025 | $3.78 | $3.92 | $3.74 | $3.90 | +3.17% | 630,388 |
| Dec 3, 2025 | $3.58 | $3.80 | $3.51 | $3.78 | +6.78% | 495,761 |
| Dec 2, 2025 | $3.60 | $3.79 | $3.54 | $3.54 | -0.84% | 648,271 |
| Dec 1, 2025 | $3.60 | $3.64 | $3.46 | $3.57 | -2.99% | 604,971 |
| Nov 28, 2025 | $3.73 | $3.76 | $3.61 | $3.68 | +0.82% | 444,289 |
| Nov 26, 2025 | $3.65 | $3.72 | $3.50 | $3.65 | +1.39% | 982,125 |
| Nov 25, 2025 | $3.24 | $3.73 | $3.22 | $3.60 | +16.88% | 2,189,903 |
| Nov 24, 2025 | $3.10 | $3.18 | $2.98 | $3.08 | +0.82% | 1,131,390 |
| Nov 21, 2025 | $3.10 | $3.22 | $2.98 | $3.06 | -0.49% | 866,140 |
| Nov 20, 2025 | $3.35 | $3.44 | $3.06 | $3.07 | -3.76% | 748,554 |
| Nov 19, 2025 | $3.20 | $3.55 | $3.14 | $3.19 | -0.62% | 1,096,665 |
| Nov 18, 2025 | $2.97 | $3.27 | $2.97 | $3.21 | +8.08% | 1,027,944 |
| Nov 17, 2025 | $3.29 | $3.35 | $2.92 | $2.97 | -11.08% | 1,234,696 |
| Nov 14, 2025 | $3.38 | $3.57 | $3.33 | $3.34 | -6.44% | 763,658 |
| Nov 13, 2025 | $3.92 | $3.92 | $3.48 | $3.57 | -8.70% | 1,529,145 |
| Nov 12, 2025 | $4.04 | $4.20 | $3.88 | $3.91 | -2.49% | 1,096,397 |
| Nov 11, 2025 | $4.12 | $4.16 | $4.00 | $4.01 | -2.67% | 675,093 |
| Nov 10, 2025 | $4.41 | $4.42 | $4.09 | $4.12 | -3.51% | 947,314 |
| Nov 7, 2025 | $3.97 | $4.32 | $3.82 | $4.27 | +4.40% | 1,128,418 |
| Nov 6, 2025 | $4.18 | $4.30 | $4.07 | $4.09 | -2.39% | 935,014 |
| Nov 5, 2025 | $4.15 | $4.30 | $4.13 | $4.19 | +4.23% | 715,063 |
| Nov 4, 2025 | $4.24 | $4.34 | $4.01 | $4.02 | -9.46% | 1,011,725 |
| Nov 3, 2025 | $4.82 | $4.87 | $4.39 | $4.44 | – | 749,631 |
Seasonality
AISP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -6.6% | -3.0% | 60.9% | 2.1% | 6.4% | -4.0% | -4.7% | -2.4% | -3.7% | -2.1% | 3.3% | -0.8% |
| Months up | 2 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 4 of 5 | 2 of 6 | 1 of 6 | 2 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 3 of 5 |
| 2026 | 7.6% | -12.2% | -17.2% | -0.9% | 34.8% | -20.9% | -26.8% | 21.7% | -12.7% | 11.8% | -23.1% | |
| 2025 | -28.6% | -5.1% | -9.0% | 0.8% | 32.4% | 14.4% | -11.9% | -13.9% | 15.7% | -8.1% | -22.5% | -21.5% |
| 2024 | -11.2% | 1.3% | 330.7% | 11.7% | -43.3% | -13.9% | 10.9% | -21.9% | -26.0% | -17.4% | 64.2% | 100.6% |
| 2023 | 0.6% | 0.4% | -0.4% | -1.2% | 8.0% | -0.6% | 0.0% | -0.6% | -0.3% | -0.2% | 0.6% | -84.1% |
| 2022 | -1.3% | 0.6% | 0.5% | 0.2% | 0.2% | 0.2% | 0.0% | 0.2% | 0.5% | 0.7% | 0.7% | 0.5% |
| 2021 | -3.1% | -0.2% | 0.0% | 0.8% | 0.4% | -0.1% | 0.5% |
See a number that looks wrong?