Skip to main content

Air Industries Group Inc (NY: AIRI )

4.700 -0.190 (-3.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.40 15.40 15.40 0 -0.10(-0.65%)
Mar 28, 2018 15.70 15.70 15.13 15.50 11,368 -0.05(-0.35%)
Mar 27, 2018 16.80 16.80 15.40 15.55 3,257 -1.15(-6.86%)
Mar 26, 2018 17.00 17.40 15.63 16.70 7,548 +0.00(+0.00%)
Mar 23, 2018 16.50 17.45 16.00 16.70 27,942 +0.70(+4.37%)
Mar 22, 2018 15.80 16.60 15.70 16.00 4,889 +0.30(+1.91%)
Mar 21, 2018 16.90 16.95 15.70 15.70 18,942 -1.20(-7.10%)
Mar 20, 2018 16.80 16.90 16.07 16.90 5,869 +0.20(+1.20%)
Mar 19, 2018 16.60 16.70 16.10 16.70 5,452 +0.20(+1.21%)
Mar 16, 2018 16.00 16.50 15.60 16.50 7,341 +0.70(+4.43%)
Mar 15, 2018 16.50 16.50 15.10 15.80 12,281 -0.70(-4.24%)
Mar 14, 2018 15.80 16.50 15.60 16.50 5,284 +0.59(+3.71%)
Mar 13, 2018 15.00 16.20 14.60 15.91 12,222 +1.01(+6.78%)
Mar 12, 2018 14.50 14.90 14.40 14.90 6,902 +0.50(+3.47%)
Mar 09, 2018 14.60 14.90 14.20 14.40 6,660 -0.20(-1.37%)
Mar 08, 2018 14.10 14.60 14.00 14.60 6,837 +1.00(+7.35%)
Mar 07, 2018 14.20 13.60 5,588 +0.10(+0.74%)
Mar 06, 2018 14.20 14.20 13.20 13.50 3,749 -0.60(-4.26%)
Mar 05, 2018 14.20 14.20 13.30 14.10 3,735 +0.40(+2.92%)
Mar 02, 2018 13.30 13.70 13.20 13.70 2,357 +0.30(+2.24%)
Mar 01, 2018 13.60 13.60 13.40 13.40 1,419 -0.30(-2.19%)
Feb 28, 2018 14.10 14.10 13.60 13.70 2,274 -0.10(-0.72%)
Feb 27, 2018 14.10 14.20 13.80 13.80 1,534 -0.40(-2.82%)
Feb 26, 2018 14.00 14.20 13.60 14.20 3,009 +0.60(+4.41%)
Feb 23, 2018 14.00 14.00 13.50 13.60 6,129 -0.10(-0.73%)
Feb 22, 2018 13.70 13.70 3,922 +0.00(+0.00%)
Feb 21, 2018 14.30 14.60 13.70 13.70 4,996 -0.50(-3.51%)
Feb 20, 2018 14.10 14.30 14.00 14.20 4,160 +0.40(+2.90%)
Feb 16, 2018 13.80 13.80 13.80 0 -0.20(-1.44%)
Feb 15, 2018 13.80 14.13 13.51 14.00 2,115 +0.00(+0.01%)
Feb 14, 2018 13.90 14.00 13.67 14.00 3,188 +0.10(+0.71%)
Feb 13, 2018 13.70 14.00 13.60 13.90 1,446 -0.10(-0.71%)
Feb 12, 2018 14.10 14.40 13.80 14.00 3,646 +0.30(+2.20%)
Feb 09, 2018 13.70 14.50 13.20 13.70 8,095 +0.40(+3.00%)
Feb 08, 2018 14.00 14.00 13.30 13.30 3,179 -0.60(-4.32%)
Feb 07, 2018 13.40 14.18 13.10 13.90 7,265 +0.80(+6.11%)
Feb 06, 2018 13.00 13.40 12.90 13.10 4,813 +0.00(+0.00%)
Feb 05, 2018 13.30 13.40 13.10 13.10 3,831 -0.10(-0.77%)
Feb 02, 2018 13.30 13.60 13.20 13.20 3,349 -0.16(-1.18%)
Feb 01, 2018 13.50 13.56 13.30 13.36 4,415 +0.16(+1.20%)
Jan 31, 2018 14.20 14.22 13.11 13.20 5,086 -0.40(-2.94%)
Jan 30, 2018 13.50 13.73 13.50 13.60 10,131 +0.00(+0.00%)
Jan 29, 2018 14.30 14.50 13.50 13.60 6,998 -0.60(-4.23%)
Jan 26, 2018 14.40 14.40 13.60 14.20 6,878 +0.00(+0.00%)
Jan 25, 2018 14.20 14.36 14.10 14.20 3,057 +0.01(+0.07%)
Jan 24, 2018 15.00 15.00 14.00 14.19 7,254 -0.61(-4.12%)
Jan 23, 2018 15.80 15.80 14.70 14.80 9,572 -0.60(-3.90%)
Jan 22, 2018 15.10 15.60 15.10 15.40 6,549 +0.50(+3.36%)
Jan 19, 2018 14.70 15.00 14.50 14.90 4,108 +0.20(+1.36%)
Jan 18, 2018 15.50 15.50 14.50 14.70 3,918 -0.70(-4.55%)
Jan 17, 2018 16.20 16.47 14.50 15.40 15,434 -0.60(-3.75%)
Jan 16, 2018 17.20 17.40 15.80 16.00 9,863 -0.20(-1.23%)
Jan 12, 2018 16.20 16.20 16.20 0 +0.20(+1.25%)
Jan 11, 2018 16.10 16.10 15.59 16.00 4,838 +0.40(+2.57%)
Jan 10, 2018 15.40 15.69 15.00 15.60 4,911 +0.30(+1.95%)
Jan 09, 2018 16.50 16.50 15.05 15.30 13,389 -0.95(-5.86%)
Jan 08, 2018 16.20 16.25 15.70 16.25 3,594 +0.25(+1.57%)
Jan 05, 2018 16.20 16.20 15.70 16.00 5,953 -0.20(-1.23%)
Jan 04, 2018 16.50 16.79 15.31 16.20 11,703 +0.00(+0.00%)
Jan 03, 2018 18.20 18.20 16.00 16.20 25,041 -1.40(-7.95%)
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.