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 (%)
Mar 31, 2020 10.50 11.00 9.801 10.60 16,478 +0.40(+3.92%)
Mar 30, 2020 10.00 10.40 9.500 10.20 9,879 -0.20(-1.92%)
Mar 27, 2020 11.00 11.00 9.500 10.40 5,950 -0.30(-2.80%)
Mar 26, 2020 11.00 11.30 10.00 10.70 10,782 +0.30(+2.88%)
Mar 25, 2020 9.000 12.50 9.000 10.40 52,465 +2.30(+28.40%)
Mar 24, 2020 6.700 8.100 6.700 8.100 26,440 +1.76(+27.74%)
Mar 23, 2020 7.000 7.200 6.000 6.341 8,112 -0.66(-9.41%)
Mar 20, 2020 7.600 7.699 6.900 7.000 9,820 -0.40(-5.41%)
Mar 19, 2020 6.700 7.600 6.501 7.400 7,575 +0.40(+5.68%)
Mar 18, 2020 7.600 8.000 7.000 7.002 12,740 -1.13(-13.87%)
Mar 17, 2020 8.900 8.990 7.956 8.130 18,635 -0.87(-9.67%)
Mar 16, 2020 10.00 10.30 8.900 9.000 14,909 -1.05(-10.47%)
Mar 13, 2020 10.70 10.70 9.800 10.05 9,020 -0.10(-0.96%)
Mar 12, 2020 9.800 11.10 9.800 10.15 16,942 -0.45(-4.25%)
Mar 11, 2020 11.40 11.70 10.40 10.60 7,086 -1.00(-8.62%)
Mar 10, 2020 11.30 11.70 11.20 11.60 6,390 +0.70(+6.42%)
Mar 09, 2020 11.40 11.61 10.40 10.90 23,512 -0.90(-7.63%)
Mar 06, 2020 12.30 12.40 11.70 11.80 6,290 -0.60(-4.84%)
Mar 05, 2020 13.50 13.50 12.20 12.40 10,572 -1.30(-9.49%)
Mar 04, 2020 14.10 14.40 13.60 13.70 29,930 +0.40(+3.01%)
Mar 03, 2020 13.30 13.35 12.86 13.30 2,200 +0.10(+0.76%)
Mar 02, 2020 12.60 13.40 12.60 13.20 5,668 +0.90(+7.32%)
Feb 28, 2020 11.30 13.00 11.20 12.30 11,420 -0.60(-4.65%)
Feb 27, 2020 13.30 13.30 12.00 12.90 9,671 -0.60(-4.44%)
Feb 26, 2020 12.90 14.00 12.80 13.50 11,819 +0.00(+0.00%)
Feb 25, 2020 14.20 14.70 12.80 13.50 8,765 -0.70(-4.93%)
Feb 24, 2020 14.50 14.59 13.70 14.20 6,137 +0.00(+0.00%)
Feb 21, 2020 14.90 14.90 14.20 14.20 8,420 -0.70(-4.70%)
Feb 20, 2020 16.00 16.09 14.30 14.90 24,104 -0.90(-5.70%)
Feb 19, 2020 16.00 16.10 15.75 15.80 8,526 -0.20(-1.25%)
Feb 18, 2020 16.10 16.40 15.40 16.00 18,596 +0.20(+1.27%)
Feb 14, 2020 15.50 15.90 15.41 15.80 5,950 +0.40(+2.60%)
Feb 13, 2020 15.80 15.80 15.10 15.40 5,024 -0.40(-2.53%)
Feb 12, 2020 15.90 16.00 15.60 15.80 12,886 +0.20(+1.28%)
Feb 11, 2020 15.30 16.10 15.30 15.60 10,413 +0.30(+1.96%)
Feb 10, 2020 15.70 15.80 15.00 15.30 13,497 -0.40(-2.55%)
Feb 07, 2020 15.10 16.10 15.00 15.70 20,140 +0.50(+3.29%)
Feb 06, 2020 15.60 16.00 15.10 15.20 12,148 +0.00(+0.00%)
Feb 05, 2020 15.40 16.00 15.20 15.20 19,034 -0.50(-3.18%)
Feb 04, 2020 15.50 16.00 15.50 15.70 11,734 +0.00(+0.00%)
Feb 03, 2020 15.90 16.27 15.60 15.70 14,510 -0.20(-1.26%)
Jan 31, 2020 16.00 16.20 15.80 15.90 13,990 +0.10(+0.63%)
Jan 30, 2020 16.00 16.50 15.60 15.80 15,217 -0.20(-1.25%)
Jan 29, 2020 16.00 16.40 15.50 16.00 20,842 -0.20(-1.23%)
Jan 28, 2020 16.70 16.70 16.00 16.20 18,769 -0.70(-4.14%)
Jan 27, 2020 17.50 18.30 16.00 16.90 31,360 -1.60(-8.65%)
Jan 24, 2020 17.40 19.80 17.26 18.50 33,360 +1.40(+8.19%)
Jan 23, 2020 17.30 18.00 17.00 17.10 13,554 -0.80(-4.47%)
Jan 22, 2020 17.40 18.60 17.30 17.90 17,108 -0.50(-2.72%)
Jan 21, 2020 21.00 21.00 18.00 18.40 94,375 -3.10(-14.42%)
Jan 17, 2020 25.00 25.00 21.30 21.50 54,700 -3.70(-14.68%)
Jan 16, 2020 26.40 26.40 22.80 25.20 90,926 -1.90(-7.01%)
Jan 15, 2020 26.90 27.10 26.20 27.10 19,682 +0.20(+0.74%)
Jan 14, 2020 29.50 30.10 25.00 26.90 83,082 -1.50(-5.28%)
Jan 13, 2020 29.00 29.00 27.50 28.40 38,211 +0.40(+1.43%)
Jan 10, 2020 28.00 28.60 27.00 28.00 31,480 +0.50(+1.82%)
Jan 09, 2020 26.60 28.00 25.60 27.50 42,708 +0.90(+3.38%)
Jan 08, 2020 29.50 30.00 25.10 26.60 115,977 -0.90(-3.27%)
Jan 07, 2020 24.80 33.60 23.50 27.50 236,678 +3.70(+15.55%)
Jan 06, 2020 25.30 25.70 23.50 23.80 39,912 +0.20(+0.85%)
Jan 03, 2020 23.50 25.40 23.20 23.60 34,030 +0.10(+0.43%)
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.