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 (%)
May 31, 2018 17.00 17.10 16.78 17.00 998 +0.40(+2.41%)
May 30, 2018 16.90 17.20 16.60 16.60 2,511 -0.30(-1.78%)
May 29, 2018 15.90 17.00 15.89 16.90 7,540 +1.00(+6.29%)
May 25, 2018 15.90 15.90 15.90 0 -0.20(-1.23%)
May 24, 2018 15.70 16.15 15.50 16.10 1,334 +0.50(+3.19%)
May 23, 2018 16.30 16.70 15.59 15.60 8,862 -1.00(-6.02%)
May 22, 2018 16.70 16.90 16.20 16.60 980 -0.20(-1.19%)
May 21, 2018 16.90 17.00 16.80 16.80 2,978 +0.00(+0.00%)
May 18, 2018 16.90 17.00 16.12 16.80 8,577 +0.70(+4.35%)
May 17, 2018 16.50 16.50 15.80 16.10 6,309 +0.00(+0.00%)
May 16, 2018 15.50 16.50 15.50 16.10 1,628 -0.36(-2.18%)
May 15, 2018 16.20 16.50 16.00 16.46 3,620 +0.07(+0.40%)
May 14, 2018 16.00 16.50 15.60 16.39 2,473 +0.49(+3.09%)
May 11, 2018 15.60 15.90 15.41 15.90 960 +0.30(+1.92%)
May 10, 2018 15.50 15.60 15.50 15.60 1,467 +0.00(+0.00%)
May 09, 2018 15.50 15.70 15.01 15.60 2,918 +0.25(+1.63%)
May 08, 2018 15.40 15.50 15.00 15.35 2,228 -0.05(-0.32%)
May 07, 2018 15.10 15.50 14.51 15.40 2,322 +0.40(+2.67%)
May 04, 2018 14.90 15.00 14.30 15.00 4,852 +0.24(+1.63%)
May 03, 2018 15.00 15.00 14.70 14.76 1,845 -0.15(-1.04%)
May 02, 2018 15.50 15.50 14.89 14.91 1,686 -0.69(-4.39%)
May 01, 2018 15.80 15.80 14.80 15.60 2,419 -0.10(-0.64%)
Apr 30, 2018 15.50 15.70 14.70 15.70 3,566 +0.50(+3.29%)
Apr 27, 2018 14.90 15.20 14.50 15.20 3,153 +0.60(+4.11%)
Apr 26, 2018 15.10 15.29 14.60 14.60 1,248 -0.40(-2.67%)
Apr 25, 2018 14.70 15.00 14.30 15.00 4,372 +0.50(+3.45%)
Apr 24, 2018 16.20 16.20 14.30 14.50 5,513 -0.50(-3.33%)
Apr 23, 2018 15.90 15.90 14.77 15.00 2,957 -0.40(-2.60%)
Apr 20, 2018 16.30 16.30 15.30 15.40 4,829 -0.90(-5.52%)
Apr 19, 2018 16.50 16.50 16.00 16.30 1,919 +0.20(+1.24%)
Apr 18, 2018 16.70 16.80 16.10 16.10 3,047 -0.90(-5.29%)
Apr 17, 2018 17.90 17.90 15.75 17.00 8,321 -0.49(-2.81%)
Apr 16, 2018 16.90 17.70 16.51 17.49 20,901 +0.69(+4.12%)
Apr 13, 2018 16.50 16.80 15.90 16.80 6,287 +0.30(+1.82%)
Apr 12, 2018 15.50 16.50 15.50 16.50 9,018 +1.40(+9.27%)
Apr 11, 2018 15.00 16.00 15.00 15.10 2,424 -0.30(-1.95%)
Apr 10, 2018 15.30 15.50 15.20 15.40 950 -0.20(-1.28%)
Apr 09, 2018 14.50 15.90 14.50 15.60 4,050 +1.10(+7.59%)
Apr 06, 2018 15.00 15.70 14.50 14.50 3,198 -1.10(-7.05%)
Apr 05, 2018 15.90 16.40 15.20 15.60 8,259 -0.25(-1.58%)
Apr 04, 2018 16.00 16.00 15.16 15.85 2,539 +0.75(+4.97%)
Apr 03, 2018 15.40 15.60 15.10 15.10 2,481 -0.20(-1.31%)
Apr 02, 2018 16.00 16.20 15.00 15.30 4,490 -0.10(-0.65%)
Mar 29, 2018 15.40 15.40 15.40 0 -0.10(-0.65%)
Mar 28, 2018 15.70 15.70 15.13 15.50 11,368 -0.05(-0.35%)
Mar 27, 2018 16.80 16.80 15.40 15.55 3,257 -1.15(-6.86%)
Mar 26, 2018 17.00 17.40 15.63 16.70 7,548 +0.00(+0.00%)
Mar 23, 2018 16.50 17.45 16.00 16.70 27,942 +0.70(+4.37%)
Mar 22, 2018 15.80 16.60 15.70 16.00 4,889 +0.30(+1.91%)
Mar 21, 2018 16.90 16.95 15.70 15.70 18,942 -1.20(-7.10%)
Mar 20, 2018 16.80 16.90 16.07 16.90 5,869 +0.20(+1.20%)
Mar 19, 2018 16.60 16.70 16.10 16.70 5,452 +0.20(+1.21%)
Mar 16, 2018 16.00 16.50 15.60 16.50 7,341 +0.70(+4.43%)
Mar 15, 2018 16.50 16.50 15.10 15.80 12,281 -0.70(-4.24%)
Mar 14, 2018 15.80 16.50 15.60 16.50 5,284 +0.59(+3.71%)
Mar 13, 2018 15.00 16.20 14.60 15.91 12,222 +1.01(+6.78%)
Mar 12, 2018 14.50 14.90 14.40 14.90 6,902 +0.50(+3.47%)
Mar 09, 2018 14.60 14.90 14.20 14.40 6,660 -0.20(-1.37%)
Mar 08, 2018 14.10 14.60 14.00 14.60 6,837 +1.00(+7.35%)
Mar 07, 2018 14.20 13.60 5,588 +0.10(+0.74%)
Mar 06, 2018 14.20 14.20 13.20 13.50 3,749 -0.60(-4.26%)
Mar 05, 2018 14.20 14.20 13.30 14.10 3,735 +0.40(+2.92%)
Mar 02, 2018 13.30 13.70 13.20 13.70 2,357 +0.30(+2.24%)
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.