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

Air Industries Group Inc (NY: AIRI )

6.150 +1.340 (+27.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 8.400 8.400 7.600 7.900 5,887 +0.10(+1.30%)
Apr 28, 2022 7.800 8.199 7.500 7.799 32,421 +0.12(+1.55%)
Apr 27, 2022 7.700 7.700 7.651 7.680 3,092 -0.02(-0.26%)
Apr 26, 2022 7.800 8.100 7.700 7.700 8,524 -0.30(-3.73%)
Apr 25, 2022 8.000 8.000 7.800 7.998 4,848 +0.05(+0.59%)
Apr 22, 2022 8.000 8.075 7.911 7.951 4,010 -0.13(-1.57%)
Apr 21, 2022 8.000 8.284 8.000 8.078 2,601 +0.06(+0.72%)
Apr 20, 2022 8.000 8.400 8.000 8.020 2,738 -0.08(-1.00%)
Apr 19, 2022 8.000 8.174 8.000 8.101 2,149 +0.07(+0.81%)
Apr 18, 2022 8.200 8.200 8.013 8.036 4,382 -0.22(-2.64%)
Apr 14, 2022 8.051 8.346 8.051 8.254 5,703 +0.03(+0.40%)
Apr 13, 2022 8.100 8.446 8.100 8.221 3,637 -0.17(-2.00%)
Apr 12, 2022 8.500 8.500 8.100 8.389 5,317 +0.04(+0.53%)
Apr 11, 2022 8.100 8.400 8.100 8.345 7,309 +0.24(+2.99%)
Apr 08, 2022 8.125 8.282 8.100 8.103 6,901 -0.10(-1.18%)
Apr 07, 2022 8.229 8.346 8.100 8.200 3,052 -0.02(-0.27%)
Apr 06, 2022 8.380 8.380 8.222 8.222 5,116 -0.16(-1.89%)
Apr 05, 2022 8.550 8.550 8.301 8.380 3,909 -0.12(-1.41%)
Apr 04, 2022 8.700 8.700 8.302 8.500 7,568 +0.20(+2.41%)
Apr 01, 2022 8.400 8.480 8.300 8.300 9,092 -0.05(-0.59%)
Mar 31, 2022 8.562 8.700 8.349 8.349 4,021 -0.20(-2.39%)
Mar 30, 2022 8.580 8.580 8.401 8.553 5,057 -0.03(-0.40%)
Mar 29, 2022 8.600 8.700 8.475 8.587 10,160 +0.01(+0.08%)
Mar 28, 2022 8.600 8.588 8.500 8.580 4,257 +0.08(+0.94%)
Mar 25, 2022 9.000 9.000 8.450 8.500 10,421 -0.45(-5.07%)
Mar 24, 2022 9.000 9.000 8.551 8.954 3,172 +0.10(+1.16%)
Mar 23, 2022 9.000 8.980 8.700 8.851 3,310 -0.05(-0.54%)
Mar 22, 2022 8.800 8.899 8.600 8.899 4,514 +0.00(+0.00%)
Mar 21, 2022 8.900 8.949 8.550 8.899 6,245 -0.05(-0.57%)
Mar 18, 2022 8.808 8.951 8.400 8.950 12,344 -0.04(-0.42%)
Mar 17, 2022 8.400 8.998 8.250 8.988 21,048 +0.21(+2.44%)
Mar 16, 2022 8.600 9.000 8.200 8.774 19,050 +0.27(+3.22%)
Mar 15, 2022 8.700 8.700 8.412 8.500 7,086 -0.05(-0.58%)
Mar 14, 2022 8.778 8.852 8.500 8.550 11,276 -0.23(-2.61%)
Mar 11, 2022 9.000 9.000 8.600 8.779 8,590 -0.22(-2.46%)
Mar 10, 2022 8.968 9.000 8.763 9.000 4,231 +0.10(+1.12%)
Mar 09, 2022 9.000 9.500 8.600 8.900 18,072 -0.20(-2.20%)
Mar 08, 2022 9.100 9.313 9.000 9.100 12,271 -0.13(-1.41%)
Mar 07, 2022 9.900 9.903 9.041 9.230 47,498 -0.11(-1.12%)
Mar 04, 2022 9.500 9.800 9.100 9.335 51,130 -0.08(-0.85%)
Mar 03, 2022 9.211 9.500 9.102 9.415 10,274 +0.14(+1.52%)
Mar 02, 2022 9.880 9.880 9.022 9.274 12,571 +0.05(+0.50%)
Mar 01, 2022 9.950 9.950 9.200 9.228 23,790 -0.49(-5.06%)
Feb 28, 2022 9.500 10.10 9.500 9.720 33,816 +0.25(+2.63%)
Feb 25, 2022 10.10 9.813 9.050 9.471 25,899 -0.34(-3.49%)
Feb 24, 2022 9.800 10.10 9.210 9.813 62,431 +0.61(+6.66%)
Feb 23, 2022 9.800 9.800 9.200 9.200 20,652 -0.42(-4.38%)
Feb 22, 2022 9.100 9.780 9.000 9.621 24,679 +0.57(+6.30%)
Feb 18, 2022 9.051 0 -0.15(-1.63%)
Feb 17, 2022 8.900 9.521 8.875 9.201 10,178 +0.27(+3.07%)
Feb 16, 2022 9.099 9.099 8.800 8.927 6,353 -0.12(-1.37%)
Feb 15, 2022 8.800 9.200 8.800 9.051 2,823 +0.05(+0.58%)
Feb 14, 2022 9.000 9.300 8.908 8.999 12,497 -0.37(-3.95%)
Feb 11, 2022 8.800 9.698 8.800 9.369 27,862 +0.52(+5.91%)
Feb 10, 2022 8.924 9.199 8.710 8.846 7,911 -0.35(-3.85%)
Feb 09, 2022 8.460 9.200 8.401 9.200 40,587 +0.72(+8.55%)
Feb 08, 2022 8.500 8.558 8.222 8.475 6,802 +0.38(+4.63%)
Feb 07, 2022 8.900 8.900 8.005 8.100 23,777 -0.02(-0.22%)
Feb 04, 2022 8.370 8.599 8.104 8.118 6,357 -0.08(-1.00%)
Feb 03, 2022 8.455 8.200 8.200 8,026 -0.40(-4.65%)
Feb 02, 2022 8.900 8.900 8.510 8.600 4,601 -0.13(-1.49%)
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.