Skip to main content

Air Industries Group Inc (NY: AIRI )

4.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 2.750 2.900 2.600 2.700 14,110 -0.17(-6.03%)
Sep 29, 2023 2.750 3.080 2.750 2.873 12,779 -0.00(-0.06%)
Sep 28, 2023 2.940 3.009 2.840 2.875 7,383 +0.12(+4.55%)
Sep 27, 2023 3.070 3.130 2.750 2.750 19,531 -0.18(-6.04%)
Sep 26, 2023 2.910 3.120 2.910 2.927 6,815 -0.10(-3.39%)
Sep 25, 2023 3.120 3.120 2.930 3.030 13,712 -0.20(-6.25%)
Sep 22, 2023 3.240 3.240 3.112 3.231 1,138 -0.03(-0.82%)
Sep 21, 2023 3.300 3.300 2.990 3.258 3,120 -0.08(-2.46%)
Sep 20, 2023 3.300 3.395 3.190 3.340 28,995 +0.03(+0.91%)
Sep 19, 2023 3.490 3.490 3.171 3.310 14,775 +0.01(+0.30%)
Sep 18, 2023 3.320 3.430 3.160 3.300 5,507 +0.03(+0.92%)
Sep 15, 2023 3.080 3.360 3.080 3.270 4,416 +0.00(+0.00%)
Sep 14, 2023 3.130 3.310 2.970 3.270 7,512 +0.25(+8.28%)
Sep 13, 2023 3.010 3.020 3.000 3.020 6,985 +0.12(+4.14%)
Sep 12, 2023 2.964 2.964 2.900 2.900 7,322 +0.04(+1.58%)
Sep 11, 2023 3.020 3.030 2.855 2.855 3,580 -0.10(-3.55%)
Sep 08, 2023 2.920 2.980 2.920 2.960 1,503 +0.05(+1.72%)
Sep 07, 2023 2.850 2.965 2.850 2.910 2,080 +0.06(+2.11%)
Sep 06, 2023 2.920 2.920 2.850 2.850 9,289 -0.05(-1.72%)
Sep 05, 2023 2.890 2.942 2.890 2.900 17,886 -0.02(-0.68%)
Sep 01, 2023 2.940 2.960 2.920 2.920 2,364 -0.01(-0.34%)
Aug 31, 2023 2.928 2.930 2.928 2.930 1,170 +0.01(+0.48%)
Aug 30, 2023 2.907 2.917 2.907 2.916 1,424 +0.02(+0.56%)
Aug 29, 2023 2.950 2.960 2.900 2.900 3,089 +0.00(+0.00%)
Aug 28, 2023 3.020 3.020 2.900 2.900 1,337 -0.01(-0.34%)
Aug 25, 2023 2.923 2.962 2.910 2.910 4,443 +0.00(+0.00%)
Aug 24, 2023 2.960 3.000 2.669 2.910 11,349 -0.09(-3.00%)
Aug 23, 2023 3.010 3.038 2.971 3.000 6,832 -0.03(-0.99%)
Aug 22, 2023 3.010 3.030 3.000 3.030 5,222 +0.00(+0.00%)
Aug 21, 2023 3.030 3.030 3.030 3.030 437 -0.07(-2.39%)
Aug 18, 2023 3.020 3.104 3.020 3.104 2,983 +0.04(+1.47%)
Aug 17, 2023 3.120 3.120 3.059 3.059 795 -0.00(-0.03%)
Aug 16, 2023 3.040 3.060 3.040 3.060 524 +0.05(+1.66%)
Aug 15, 2023 3.010 3.100 3.009 3.010 14,507 -0.00(-0.01%)
Aug 14, 2023 3.020 3.041 3.010 3.010 1,442 -0.01(-0.32%)
Aug 11, 2023 3.010 3.028 3.010 3.020 3,102 +0.00(+0.00%)
Aug 10, 2023 2.980 3.090 2.980 3.020 6,852 +0.00(+0.00%)
Aug 09, 2023 3.000 3.120 3.000 3.020 7,518 -0.06(-2.11%)
Aug 08, 2023 3.207 3.207 3.020 3.085 10,170 +0.04(+1.15%)
Aug 07, 2023 3.110 3.110 3.020 3.050 4,970 -0.11(-3.48%)
Aug 04, 2023 3.210 3.250 3.100 3.160 5,809 -0.08(-2.47%)
Aug 03, 2023 3.140 3.269 3.140 3.240 3,742 +0.14(+4.52%)
Aug 02, 2023 3.220 3.220 3.050 3.100 7,788 -0.08(-2.52%)
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.