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 (%)
May 28, 2021 12.50 12.90 12.30 12.50 14,962 +0.02(+0.19%)
May 27, 2021 12.10 12.50 11.90 12.48 16,535 +0.38(+3.11%)
May 26, 2021 12.00 12.20 11.70 12.10 12,749 +0.20(+1.68%)
May 25, 2021 12.00 12.20 11.60 11.90 10,510 -0.10(-0.83%)
May 24, 2021 12.50 12.80 11.85 12.00 40,585 -0.20(-1.64%)
May 21, 2021 12.20 12.38 11.80 12.20 9,148 -0.10(-0.81%)
May 20, 2021 12.40 12.50 11.80 12.30 11,624 +0.10(+0.82%)
May 19, 2021 11.70 12.30 11.50 12.20 17,962 +0.80(+7.02%)
May 18, 2021 10.60 11.74 10.60 11.40 28,282 +0.40(+3.64%)
May 17, 2021 10.90 11.20 10.60 11.00 13,330 +0.00(+0.00%)
May 14, 2021 11.20 11.50 11.00 11.00 23,978 -0.30(-2.65%)
May 13, 2021 11.20 11.60 11.20 11.30 20,503 -0.20(-1.74%)
May 12, 2021 11.60 12.00 10.80 11.50 41,940 -0.20(-1.71%)
May 11, 2021 11.60 12.40 11.54 11.70 51,848 -0.90(-7.14%)
May 10, 2021 13.40 13.40 12.20 12.60 24,665 -0.70(-5.26%)
May 07, 2021 13.10 13.50 12.80 13.30 10,654 +0.60(+4.72%)
May 06, 2021 13.20 13.30 12.70 12.70 21,963 -0.50(-3.79%)
May 05, 2021 13.00 13.40 12.80 13.20 14,975 +0.10(+0.76%)
May 04, 2021 12.80 13.40 12.30 13.10 20,393 +0.10(+0.77%)
May 03, 2021 13.20 13.40 12.80 13.00 9,097 -0.20(-1.52%)
Apr 30, 2021 13.10 13.80 13.10 13.20 15,270 -0.20(-1.49%)
Apr 29, 2021 13.70 13.70 13.10 13.40 14,385 -0.20(-1.47%)
Apr 28, 2021 13.30 13.70 13.28 13.60 17,438 +0.30(+2.26%)
Apr 27, 2021 13.20 13.50 13.00 13.30 17,084 -0.30(-2.21%)
Apr 26, 2021 13.20 13.60 12.80 13.60 35,832 +0.50(+3.82%)
Apr 23, 2021 12.40 13.40 11.90 13.10 37,430 +1.00(+8.26%)
Apr 22, 2021 12.40 12.70 12.01 12.10 18,671 -0.20(-1.63%)
Apr 21, 2021 11.80 12.60 11.50 12.30 28,087 +0.50(+4.24%)
Apr 20, 2021 12.30 12.30 11.70 11.80 35,337 -0.50(-4.07%)
Apr 19, 2021 12.20 12.40 11.70 12.30 25,932 +0.20(+1.65%)
Apr 16, 2021 12.00 12.40 11.70 12.10 40,100 +0.10(+0.83%)
Apr 15, 2021 12.70 12.70 12.00 12.00 46,414 -0.50(-4.00%)
Apr 14, 2021 12.70 13.40 12.50 12.50 37,844 -0.50(-3.85%)
Apr 13, 2021 12.90 13.00 12.50 13.00 45,716 -0.20(-1.52%)
Apr 12, 2021 13.50 13.70 12.70 13.20 73,421 -0.30(-2.22%)
Apr 09, 2021 14.30 14.30 13.40 13.50 61,670 -0.50(-3.57%)
Apr 08, 2021 14.10 14.40 13.80 14.00 56,622 -0.40(-2.78%)
Apr 07, 2021 15.50 15.80 14.20 14.40 184,561 -1.60(-10.00%)
Apr 06, 2021 14.30 19.60 14.20 16.00 1,860,125 +2.10(+15.11%)
Apr 05, 2021 14.40 14.40 13.80 13.90 12,786 -0.20(-1.42%)
Apr 01, 2021 14.10 14.50 13.90 14.10 24,020 -0.60(-4.08%)
Mar 31, 2021 14.00 15.86 13.50 14.70 151,348 +1.00(+7.30%)
Mar 30, 2021 13.50 13.80 13.00 13.70 18,056 +0.20(+1.48%)
Mar 29, 2021 14.20 14.20 13.26 13.50 14,866 -0.70(-4.93%)
Mar 26, 2021 14.20 14.50 13.70 14.20 14,550 -0.10(-0.70%)
Mar 25, 2021 13.90 14.30 13.10 14.30 17,563 +0.40(+2.88%)
Mar 24, 2021 14.20 14.90 13.70 13.90 27,744 +0.10(+0.72%)
Mar 23, 2021 15.50 15.50 13.80 13.80 40,100 -1.30(-8.61%)
Mar 22, 2021 15.90 16.20 15.00 15.10 22,001 -0.60(-3.82%)
Mar 19, 2021 15.50 15.70 14.80 15.70 37,690 +0.10(+0.64%)
Mar 18, 2021 16.10 16.50 15.40 15.60 26,202 -1.00(-6.02%)
Mar 17, 2021 15.20 17.10 15.20 16.60 62,244 +1.00(+6.41%)
Mar 16, 2021 16.70 17.20 15.50 15.60 43,628 -1.50(-8.77%)
Mar 15, 2021 15.40 17.40 15.30 17.10 64,989 +1.80(+11.76%)
Mar 12, 2021 15.00 15.30 14.51 15.30 22,890 +0.20(+1.32%)
Mar 11, 2021 15.30 16.20 14.60 15.10 80,590 +0.00(+0.00%)
Mar 10, 2021 14.50 15.70 14.00 15.10 61,121 +0.80(+5.59%)
Mar 09, 2021 15.90 15.90 14.20 14.30 61,915 -0.90(-5.92%)
Mar 08, 2021 14.70 15.50 14.60 15.20 33,947 +0.40(+2.70%)
Mar 05, 2021 14.60 15.00 13.03 14.80 36,550 +0.40(+2.78%)
Mar 04, 2021 15.60 15.70 13.70 14.40 63,194 -1.30(-8.28%)
Mar 03, 2021 15.70 16.50 15.50 15.70 24,784 -0.40(-2.48%)
Mar 02, 2021 16.70 16.80 15.90 16.10 50,099 -0.80(-4.73%)
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.