Skip to main content

Air Industries Group Inc (NY: AIRI )

4.700 -0.190 (-3.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.960 5.200 4.719 4.719 12,665 -0.28(-5.62%)
Feb 27, 2023 5.000 5.280 4.992 5.000 5,631 +0.00(+0.00%)
Feb 24, 2023 4.760 5.000 4.687 5.000 4,191 +0.35(+7.53%)
Feb 23, 2023 4.840 5.000 4.600 4.650 6,219 -0.17(-3.53%)
Feb 22, 2023 5.280 5.280 4.820 4.820 9,412 -0.18(-3.60%)
Feb 21, 2023 5.020 5.020 5.000 5.000 2,807 -0.16(-3.01%)
Feb 17, 2023 5.155 5.155 5.155 5.155 1,298 -0.00(-0.10%)
Feb 16, 2023 5.180 5.180 5.030 5.160 1,793 -0.12(-2.27%)
Feb 15, 2023 5.280 5.280 5.020 5.280 4,559 +0.13(+2.43%)
Feb 14, 2023 5.140 5.155 5.020 5.155 1,210 -0.13(-2.37%)
Feb 13, 2023 5.050 5.280 5.050 5.280 12,052 +0.23(+4.55%)
Feb 10, 2023 5.050 5.050 5.050 5.050 474 -0.03(-0.59%)
Feb 09, 2023 5.180 5.180 5.080 5.080 1,609 -0.13(-2.49%)
Feb 08, 2023 5.010 5.210 5.010 5.210 1,392 +0.00(+0.00%)
Feb 07, 2023 5.000 5.230 5.000 5.210 8,609 +0.06(+1.17%)
Feb 06, 2023 5.280 5.280 5.030 5.150 4,324 -0.05(-0.96%)
Feb 03, 2023 5.118 5.261 5.118 5.200 1,865 -0.08(-1.51%)
Feb 02, 2023 5.300 5.298 5.250 5.280 2,530 +0.09(+1.73%)
Feb 01, 2023 5.250 5.360 5.190 5.190 9,842 -0.04(-0.76%)
Jan 31, 2023 5.300 5.470 5.230 5.230 12,830 -0.11(-2.06%)
Jan 30, 2023 5.290 5.452 5.200 5.340 6,194 +0.16(+3.09%)
Jan 27, 2023 5.140 5.300 5.140 5.180 4,764 +0.05(+0.97%)
Jan 26, 2023 4.800 5.490 4.800 5.130 10,926 +0.18(+3.64%)
Jan 25, 2023 5.000 5.300 4.920 4.950 5,212 -0.46(-8.42%)
Jan 24, 2023 5.630 5.630 5.120 5.405 16,555 -0.04(-0.64%)
Jan 23, 2023 5.490 5.490 5.290 5.440 3,756 -0.10(-1.77%)
Jan 20, 2023 5.538 5.538 5.538 5.538 2,263 +0.16(+2.94%)
Jan 19, 2023 5.640 5.640 5.355 5.380 4,010 +0.13(+2.48%)
Jan 18, 2023 5.630 5.730 5.180 5.250 19,202 +0.02(+0.38%)
Jan 17, 2023 5.851 5.910 5.230 5.230 13,051 -0.53(-9.20%)
Jan 13, 2023 5.322 5.980 5.322 5.760 32,596 +0.10(+1.77%)
Jan 12, 2023 5.220 5.740 5.200 5.660 23,778 +0.60(+11.86%)
Jan 11, 2023 4.317 5.550 4.317 5.060 25,117 +0.65(+14.74%)
Jan 10, 2023 4.400 4.490 4.120 4.410 2,430 -0.09(-2.00%)
Jan 09, 2023 4.470 4.660 4.370 4.500 2,794 +0.12(+2.66%)
Jan 06, 2023 4.397 4.397 4.383 4.383 1,229 -0.01(-0.14%)
Jan 05, 2023 4.740 4.740 4.266 4.389 2,560 +0.04(+0.91%)
Jan 04, 2023 4.400 4.400 4.260 4.350 1,384 +0.00(+0.12%)
Jan 03, 2023 4.390 4.400 4.310 4.345 2,287 +0.09(+2.24%)
Dec 30, 2022 4.072 4.400 4.072 4.250 4,109 -0.10(-2.30%)
Dec 29, 2022 4.210 4.380 4.150 4.350 16,417 +0.19(+4.69%)
Dec 28, 2022 4.397 4.450 4.100 4.155 12,322 -0.29(-6.63%)
Dec 27, 2022 4.390 4.475 4.310 4.450 6,241 +0.07(+1.60%)
Dec 23, 2022 4.389 4.585 4.330 4.380 5,122 -0.05(-1.13%)
Dec 22, 2022 4.540 4.588 4.430 4.430 4,489 -0.15(-3.28%)
Dec 21, 2022 4.560 4.820 4.560 4.580 4,239 +0.00(+0.00%)
Dec 20, 2022 4.797 4.797 4.500 4.580 6,980 -0.33(-6.72%)
Dec 19, 2022 4.890 4.940 4.743 4.910 4,182 +0.02(+0.41%)
Dec 16, 2022 4.810 4.890 4.646 4.890 16,105 +0.13(+2.73%)
Dec 15, 2022 4.840 4.850 4.760 4.760 3,812 -0.04(-0.83%)
Dec 14, 2022 4.910 4.914 4.800 4.800 16,562 -0.10(-2.04%)
Dec 13, 2022 4.870 5.053 4.840 4.900 3,443 +0.02(+0.43%)
Dec 12, 2022 4.890 4.890 4.855 4.879 1,228 -0.02(-0.43%)
Dec 09, 2022 5.230 5.230 4.830 4.900 6,085 -0.34(-6.49%)
Dec 08, 2022 5.080 5.240 5.030 5.240 3,069 -0.01(-0.19%)
Dec 07, 2022 5.510 5.730 5.000 5.250 28,189 -0.31(-5.55%)
Dec 06, 2022 5.580 5.730 5.500 5.559 18,825 -0.01(-0.21%)
Dec 05, 2022 5.600 5.850 5.550 5.570 14,234 -0.03(-0.54%)
Dec 02, 2022 5.600 5.750 5.600 5.600 6,637 -0.03(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.