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 (%)
Dec 29, 2023 3.100 3.300 3.090 3.250 19,856 +0.15(+4.85%)
Dec 28, 2023 3.060 3.100 3.045 3.100 3,556 +0.04(+1.30%)
Dec 27, 2023 3.100 3.100 3.020 3.060 7,086 +0.00(+0.00%)
Dec 26, 2023 3.020 3.090 3.000 3.060 17,725 -0.02(-0.65%)
Dec 22, 2023 3.100 3.100 3.060 3.080 4,561 +0.05(+1.49%)
Dec 21, 2023 3.010 3.090 3.000 3.035 3,678 +0.01(+0.33%)
Dec 20, 2023 3.080 3.080 3.010 3.025 2,298 -0.03(-0.96%)
Dec 19, 2023 3.040 3.150 3.000 3.054 6,541 -0.05(-1.47%)
Dec 18, 2023 3.000 3.100 3.000 3.100 5,676 +0.10(+3.33%)
Dec 15, 2023 3.000 3.100 3.000 3.000 1,962 -0.05(-1.64%)
Dec 14, 2023 3.000 3.105 3.000 3.050 9,334 +0.05(+1.66%)
Dec 13, 2023 3.000 3.100 3.000 3.000 9,647 +0.00(+0.00%)
Dec 12, 2023 3.050 3.140 3.000 3.000 5,472 +0.00(+0.00%)
Dec 11, 2023 2.950 3.060 2.950 3.000 19,030 +0.04(+1.18%)
Dec 08, 2023 2.967 3.040 2.910 2.965 4,388 -0.01(-0.17%)
Dec 07, 2023 3.150 3.150 2.948 2.970 3,431 -0.18(-5.71%)
Dec 06, 2023 2.900 3.150 2.900 3.150 4,189 +0.17(+5.88%)
Dec 05, 2023 2.950 3.139 2.910 2.975 4,990 +0.00(+0.03%)
Dec 04, 2023 2.960 2.974 2.960 2.974 564 +0.06(+2.20%)
Dec 01, 2023 3.040 3.040 2.910 2.910 1,594 +0.01(+0.34%)
Nov 30, 2023 3.050 3.050 2.900 2.900 8,794 -0.15(-4.92%)
Nov 29, 2023 3.060 3.130 2.890 3.050 22,765 +0.00(+0.00%)
Nov 28, 2023 2.900 3.050 2.900 3.050 3,623 +0.15(+5.17%)
Nov 27, 2023 3.000 3.090 2.900 2.900 4,236 -0.19(-6.15%)
Nov 24, 2023 3.090 3.090 3.090 3.090 1,894 +0.14(+4.75%)
Nov 22, 2023 3.150 3.197 2.900 2.950 3,300 -0.25(-7.81%)
Nov 21, 2023 3.010 3.200 3.000 3.200 1,653 +0.14(+4.58%)
Nov 20, 2023 3.150 3.200 2.920 3.060 4,799 +0.06(+1.83%)
Nov 17, 2023 3.130 3.165 2.910 3.005 2,338 -0.16(-5.12%)
Nov 16, 2023 3.150 3.190 3.050 3.167 4,002 +0.25(+8.47%)
Nov 15, 2023 3.070 3.177 2.920 2.920 13,134 -0.28(-8.75%)
Nov 14, 2023 3.200 3.200 3.070 3.200 3,333 +0.07(+2.40%)
Nov 13, 2023 3.150 3.200 3.125 3.125 1,917 +0.12(+4.17%)
Nov 10, 2023 3.000 3.020 3.000 3.000 1,539 -0.19(-5.96%)
Nov 09, 2023 3.250 3.250 3.020 3.190 2,618 -0.05(-1.54%)
Nov 08, 2023 3.139 3.250 3.100 3.240 5,804 +0.17(+5.53%)
Nov 07, 2023 3.200 3.200 3.060 3.070 5,451 -0.10(-3.31%)
Nov 06, 2023 3.200 3.374 3.090 3.175 2,351 +0.08(+2.75%)
Nov 03, 2023 3.090 3.090 3.090 3.090 910 -0.10(-3.13%)
Nov 02, 2023 3.200 3.205 3.030 3.190 3,992 -0.01(-0.31%)
Nov 01, 2023 3.023 3.200 3.023 3.200 3,936 +0.19(+6.31%)
Oct 31, 2023 3.100 3.150 2.970 3.010 5,999 -0.09(-2.90%)
Oct 30, 2023 3.030 3.100 2.910 3.100 11,575 +0.12(+4.03%)
Oct 27, 2023 2.980 3.100 2.910 2.980 6,625 -0.01(-0.45%)
Oct 26, 2023 3.000 3.056 2.900 2.994 28,800 -0.06(-1.85%)
Oct 25, 2023 3.100 3.150 2.930 3.050 7,504 -0.05(-1.61%)
Oct 24, 2023 2.910 3.500 2.766 3.100 60,971 +0.42(+15.67%)
Oct 23, 2023 2.950 2.950 2.680 2.680 8,637 -0.23(-7.90%)
Oct 20, 2023 2.920 2.920 2.700 2.910 3,211 +0.16(+5.82%)
Oct 19, 2023 2.750 2.920 2.750 2.750 1,604 -0.07(-2.48%)
Oct 18, 2023 2.690 2.820 2.690 2.820 933 +0.02(+0.71%)
Oct 17, 2023 2.770 3.069 2.760 2.800 7,350 -0.12(-4.11%)
Oct 16, 2023 3.150 3.150 2.890 2.920 5,369 -0.08(-2.70%)
Oct 13, 2023 3.170 3.170 2.951 3.001 18,019 -0.09(-3.07%)
Oct 12, 2023 3.200 3.200 3.020 3.096 1,994 -0.06(-1.93%)
Oct 11, 2023 2.970 3.200 2.970 3.157 4,247 +0.15(+4.88%)
Oct 10, 2023 3.100 3.310 2.955 3.010 20,404 -0.05(-1.63%)
Oct 09, 2023 2.790 3.080 2.790 3.060 4,871 +0.30(+10.87%)
Oct 06, 2023 2.850 2.930 2.689 2.760 6,214 -0.10(-3.33%)
Oct 05, 2023 2.700 2.990 2.700 2.855 2,466 +0.21(+7.74%)
Oct 04, 2023 2.980 3.270 2.620 2.650 22,685 -0.25(-8.46%)
Oct 03, 2023 2.780 2.895 2.610 2.895 5,592 +0.19(+7.22%)
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.