Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Industries Group Inc (NY: AIRI )

5.193 +0.000 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 4.103 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%)
Dec 01, 2022 5.890 5.890 5.630 5.630 6,560 -0.12(-2.03%)
Nov 30, 2022 5.705 5.890 5.600 5.747 4,345 -0.14(-2.43%)
Nov 29, 2022 6.270 6.420 5.880 5.890 12,811 -0.39(-6.21%)
Nov 28, 2022 6.330 6.940 6.210 6.280 9,926 -0.26(-3.98%)
Nov 25, 2022 6.210 6.610 6.210 6.540 5,328 -0.17(-2.53%)
Nov 23, 2022 6.927 6.927 6.650 6.710 8,307 -0.27(-3.87%)
Nov 22, 2022 6.840 7.280 6.840 6.980 16,296 +0.23(+3.41%)
Nov 21, 2022 6.500 6.920 6.480 6.750 31,631 +0.65(+10.66%)
Nov 18, 2022 6.030 6.100 5.940 6.100 1,929 +0.14(+2.43%)
Nov 17, 2022 5.760 6.190 5.760 5.955 5,412 +0.03(+0.42%)
Nov 16, 2022 5.900 5.930 5.510 5.930 6,611 +0.41(+7.43%)
Nov 15, 2022 5.800 6.440 5.300 5.520 29,001 +0.12(+2.22%)
Nov 14, 2022 5.480 5.490 5.190 5.400 22,055 -0.06(-1.01%)
Nov 11, 2022 5.350 5.480 5.350 5.455 1,162 -0.02(-0.45%)
Nov 10, 2022 5.380 5.775 5.360 5.480 4,965 +0.16(+3.02%)
Nov 09, 2022 5.300 5.570 5.300 5.320 11,367 -0.04(-0.66%)
Nov 08, 2022 5.374 5.400 5.355 5.355 1,208 -0.07(-1.26%)
Nov 07, 2022 5.620 5.620 5.310 5.423 2,098 +0.06(+1.15%)
Nov 04, 2022 5.650 5.650 5.260 5.362 5,941 +0.11(+2.12%)
Nov 03, 2022 5.740 5.740 5.250 5.250 2,922 -0.12(-2.23%)
Nov 02, 2022 5.300 5.510 5.250 5.370 9,006 +0.04(+0.83%)
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.