TASE · ARPT · stock
Airport City Ltd. (ARPT) stock price history
Every TASE trading session of Airport City Ltd. from Feb 13, 2006 to Sep 28, 2026: 4,199 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARPT adjusted close, 2006 to 2026
- ₪81.21
- All time high, 2022
- ₪66.99
- 52 week high, ₪49.22 low
- 4,199
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ARPT key facts
- Airport City Ltd. (ARPT) closed at ₪52.54 on Sep 28, 2026 on TASE.
- ARPT's all time high close is ₪81.21, set on Jan 20, 2022; its all time low close is ₪5.86 on Jan 22, 2009.
- ARPT's 52 week range is ₪49.22 to ₪66.99.
- ARPT returned -6.4% over the year to Sep 28, 2026 and -11.2% over five years.
- Over ten years ARPT returned +32%, +2.8% a year compounded.
- ARPT's deepest drawdown was -74.7% from Apr 27, 2007 to Jan 22, 2009.
- DataCedar holds 4,199 daily sessions of ARPT history from Feb 13, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARPT price chart, 2006 to 2026
ARPT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +0.4% |
| 6 months | -0.8% |
| Year to date | -17.8% |
| 1 year | -6.4% |
| 3 years | -10.3% |
| 5 years | -11.2% |
| 10 years | +32.0% |
| Since Feb 13, 2006 | +311.3% |
| Compound annual growth, 20.6 years | +7.1% |
ARPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪81.21 on Jan 20, 2022
- All time low close
- ₪5.86 on Jan 22, 2009
- 52 week high
- ₪66.99 on Jan 9, 2026
- 52 week low
- ₪49.22 on Aug 18, 2026
- Deepest drawdown
- -74.7% from Apr 27, 2007 to Jan 22, 2009, recovered Jul 29, 2013
- Best single session
- +17.6% on Apr 2, 2009
- Worst single session
- -28.9% on Feb 8, 2010
- Volatility, 1 year annualised
- 27.0%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2006
- 4.1×
- Best calendar year
- 2009, +149%
- Worst calendar year
- 2008, -62%
ARPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 13, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪62.31 | ₪66.99 | ₪49.22 | ₪52.54 | -15.7% | 39.2M | 186 |
| 2025 | ₪58.55 | ₪66.10 | ₪50.83 | ₪62.31 | +6.4% | 41.9M | 197 |
| 2024 | ₪62.90 | ₪65.30 | ₪50.11 | ₪58.55 | -5.4% | 34M | 195 |
| 2023 | ₪55.75 | ₪63.50 | ₪43.64 | ₪61.90 | +10.0% | 35.7M | 198 |
| 2022 | ₪70.27 | ₪81.21 | ₪53.50 | ₪56.26 | -19.3% | 31.9M | 197 |
| 2021 | ₪51.00 | ₪72.99 | ₪45.06 | ₪69.69 | +43.1% | 27.9M | 195 |
| 2020 | ₪64.82 | ₪70.29 | ₪32.91 | ₪48.70 | -24.9% | 51.5M | 199 |
| 2019 | ₪45.93 | ₪70.47 | ₪44.30 | ₪64.82 | +41.1% | 30.1M | 202 |
| 2018 | ₪43.28 | ₪48.46 | ₪37.54 | ₪45.93 | +5.3% | 30.8M | 208 |
| 2017 | ₪36.66 | ₪48.90 | ₪36.03 | ₪43.60 | +22.0% | 27.1M | 194 |
| 2016 | ₪32.76 | ₪41.68 | ₪29.87 | ₪35.75 | +9.7% | 18.1M | 198 |
| 2015 | ₪29.59 | ₪40.89 | ₪28.26 | ₪32.58 | +6.3% | 25.1M | 198 |
| 2014 | ₪28.92 | ₪34.22 | ₪27.82 | ₪30.64 | +7.5% | 9.9M | 195 |
| 2013 | ₪16.04 | ₪29.14 | ₪15.19 | ₪28.50 | +80.4% | 12.9M | 194 |
| 2012 | ₪14.55 | ₪17.84 | ₪12.58 | ₪15.80 | -2.1% | 8.8M | 204 |
| 2011 | ₪15.38 | ₪17.82 | ₪12.34 | ₪16.15 | +4.7% | 12.2M | 206 |
| 2010 | ₪19.04 | ₪19.04 | ₪11.45 | ₪15.43 | -9.1% | 28.2M | 207 |
| 2009 | ₪6.82 | ₪17.20 | ₪5.75 | ₪16.97 | +148.9% | 30.9M | 208 |
| 2008 | ₪17.71 | ₪19.62 | ₪6.34 | ₪6.82 | -62.1% | 10.1M | 209 |
| 2007 | ₪16.94 | ₪69,880 | ₪15.42 | ₪18.00 | +10.2% | 10.1M | 204 |
| 2006 | ₪12.05 | ₪17.80 | ₪10.70 | ₪16.34 | n/a | 12.4M | 205 |
ARPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪52.54 | -2.5% |
| August 2026 | ₪53.88 | -2.2% |
| July 2026 | ₪55.10 | +3.2% |
| June 2026 | ₪53.40 | -1.2% |
| May 2026 | ₪54.06 | -1.5% |
| April 2026 | ₪54.90 | +3.1% |
| March 2026 | ₪53.26 | -3.2% |
| February 2026 | ₪55.00 | -5.0% |
| January 2026 | ₪57.91 | -7.1% |
| December 2025 | ₪62.31 | +2.0% |
| November 2025 | ₪61.11 | -5.2% |
| October 2025 | ₪64.48 | +4.9% |
About the ARPT data
Daily bars. 4,199 sessions from Feb 13, 2006 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ARPT share price history
