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 29, 2019 12.30 12.59 11.84 11.90 4,060 -0.40(-3.25%)
Mar 28, 2019 12.80 12.80 11.80 12.30 4,435 -0.30(-2.38%)
Mar 27, 2019 12.70 13.00 12.30 12.60 3,404 -0.40(-3.08%)
Mar 26, 2019 12.70 13.30 12.60 13.00 4,996 -0.80(-5.80%)
Mar 25, 2019 14.00 14.00 13.10 13.80 3,268 -0.20(-1.43%)
Mar 22, 2019 13.80 14.00 13.00 14.00 4,690 +0.20(+1.45%)
Mar 21, 2019 13.90 14.00 13.80 13.80 323 -0.20(-1.43%)
Mar 20, 2019 13.90 14.10 13.80 14.00 1,159 +0.20(+1.45%)
Mar 19, 2019 14.40 14.40 13.80 13.80 1,347 +0.00(+0.00%)
Mar 18, 2019 13.90 14.30 13.80 13.80 3,957 -0.20(-1.43%)
Mar 15, 2019 13.50 14.00 13.37 14.00 3,120 +0.40(+2.96%)
Mar 14, 2019 13.30 13.70 12.70 13.60 2,336 +0.30(+2.24%)
Mar 13, 2019 12.90 14.30 12.90 13.30 10,134 +0.60(+4.72%)
Mar 12, 2019 12.90 13.20 12.70 12.70 1,788 -0.40(-3.05%)
Mar 11, 2019 12.90 13.10 12.70 13.10 1,540 +0.30(+2.34%)
Mar 08, 2019 13.30 13.30 12.80 12.80 580 -0.50(-3.76%)
Mar 07, 2019 13.00 13.40 12.70 13.30 1,711 +0.50(+3.91%)
Mar 06, 2019 12.90 13.07 12.80 12.80 1,425 -0.10(-0.78%)
Mar 05, 2019 13.30 13.40 12.90 12.90 2,084 -0.60(-4.44%)
Mar 04, 2019 12.90 13.50 12.90 13.50 2,036 +0.70(+5.47%)
Mar 01, 2019 12.90 13.00 12.50 12.80 1,940 -0.20(-1.54%)
Feb 28, 2019 12.80 13.00 12.30 13.00 1,267 +0.30(+2.36%)
Feb 27, 2019 12.20 13.15 12.20 12.70 1,120 +0.20(+1.60%)
Feb 26, 2019 13.00 13.00 12.30 12.50 2,352 -0.50(-3.85%)
Feb 25, 2019 13.50 13.70 12.70 13.00 7,654 +0.00(+0.00%)
Feb 22, 2019 13.00 13.00 12.70 13.00 2,160 +0.16(+1.23%)
Feb 21, 2019 12.40 13.00 12.30 12.84 1,474 +0.54(+4.41%)
Feb 20, 2019 12.30 12.93 12.30 12.30 2,116 +0.00(+0.00%)
Feb 19, 2019 11.90 12.90 11.90 12.30 3,310 +0.30(+2.50%)
Feb 15, 2019 12.60 13.00 12.00 12.00 4,910 +0.00(+0.00%)
Feb 14, 2019 12.60 12.80 12.00 12.00 2,895 -0.80(-6.25%)
Feb 13, 2019 13.20 13.30 12.50 12.80 4,251 -0.40(-3.03%)
Feb 12, 2019 12.50 13.40 12.30 13.20 9,669 +1.10(+9.09%)
Feb 11, 2019 11.40 12.40 11.40 12.10 6,682 +0.90(+8.04%)
Feb 08, 2019 11.20 11.50 11.00 11.20 3,290 +0.10(+0.90%)
Feb 07, 2019 10.90 11.10 10.80 11.10 3,181 +0.10(+0.91%)
Feb 06, 2019 11.50 11.50 10.80 11.00 2,687 +0.20(+1.85%)
Feb 05, 2019 11.20 11.50 10.80 10.80 2,252 -0.30(-2.70%)
Feb 04, 2019 10.70 11.50 10.70 11.10 1,319 +0.60(+5.71%)
Feb 01, 2019 10.00 11.30 9.700 10.50 3,260 +0.60(+6.04%)
Jan 31, 2019 9.950 9.950 9.509 9.902 1,049 +0.00(+0.02%)
Jan 30, 2019 9.600 10.00 9.500 9.900 320 +0.21(+2.17%)
Jan 29, 2019 9.400 10.00 9.400 9.690 1,311 -0.01(-0.10%)
Jan 28, 2019 9.300 9.700 9.300 9.700 605 +0.00(+0.00%)
Jan 25, 2019 9.700 9.700 9.400 9.700 370 +0.00(+0.00%)
Jan 24, 2019 9.600 9.700 9.500 9.700 3,229 +0.00(+0.05%)
Jan 23, 2019 9.500 9.889 9.500 9.695 1,723 -0.00(-0.05%)
Jan 22, 2019 9.900 10.00 9.700 9.700 1,371 -0.30(-3.00%)
Jan 18, 2019 10.00 10.00 9.800 10.00 1,820 +0.40(+4.17%)
Jan 17, 2019 9.900 9.900 9.600 9.600 694 -0.30(-3.03%)
Jan 16, 2019 9.850 10.00 9.850 9.900 1,612 +0.10(+1.02%)
Jan 15, 2019 10.00 10.00 9.600 9.800 1,811 +0.50(+5.38%)
Jan 14, 2019 9.602 9.602 9.300 9.300 4,596 +0.16(+1.75%)
Jan 11, 2019 9.650 9.650 9.000 9.140 990 +0.32(+3.60%)
Jan 10, 2019 9.217 9.500 8.820 8.822 440 -0.58(-6.15%)
Jan 09, 2019 9.300 9.403 8.600 9.400 860 -0.08(-0.86%)
Jan 08, 2019 8.600 9.482 8.200 9.482 4,577 +0.80(+9.24%)
Jan 07, 2019 7.700 8.795 7.700 8.680 13,336 +0.79(+10.01%)
Jan 04, 2019 7.900 8.000 7.550 7.890 2,600 -0.01(-0.13%)
Jan 03, 2019 7.900 7.900 7.702 7.900 2,003 +0.00(+0.00%)
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.