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 (%)
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%)
Feb 01, 2022 8.700 9.000 8.500 8.730 13,207 +0.24(+2.79%)
Jan 31, 2022 8.300 8.493 32,758 +0.20(+2.35%)
Jan 28, 2022 8.617 8.742 8.120 8.298 15,206 -0.30(-3.46%)
Jan 27, 2022 8.521 8.655 8.300 8.595 9,778 +0.09(+1.02%)
Jan 26, 2022 8.500 8.595 8.002 8.508 12,638 +0.01(+0.09%)
Jan 25, 2022 8.000 8.527 7.560 8.500 15,812 +0.17(+2.04%)
Jan 24, 2022 8.000 8.330 7.800 8.330 28,480 +0.03(+0.36%)
Jan 21, 2022 8.318 8.550 7.800 8.300 65,697 -0.30(-3.49%)
Jan 20, 2022 8.900 9.383 8.500 8.600 263,154 -0.02(-0.26%)
Jan 19, 2022 8.600 8.800 8.572 8.622 358,745 -0.08(-0.90%)
Jan 18, 2022 8.800 8.808 8.541 8.700 12,277 -0.11(-1.24%)
Jan 14, 2022 8.809 0 -0.09(-0.96%)
Jan 13, 2022 8.900 9.200 8.800 8.894 13,016 -0.11(-1.18%)
Jan 12, 2022 9.000 9.198 8.800 9.000 7,501 +0.00(+0.00%)
Jan 11, 2022 9.037 9.300 8.832 9.000 9,756 -0.10(-1.07%)
Jan 10, 2022 9.272 9.300 8.710 9.097 7,236 -0.04(-0.41%)
Jan 07, 2022 9.120 9.499 9.020 9.134 6,584 -0.15(-1.63%)
Jan 06, 2022 9.200 9.457 9.021 9.285 16,197 +0.04(+0.38%)
Jan 05, 2022 9.600 9.898 9.220 9.250 9,958 -0.37(-3.82%)
Jan 04, 2022 9.569 9.800 9.402 9.617 7,034 +0.05(+0.50%)
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.