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 (%)
Apr 28, 2023 3.680 3.682 3.600 3.638 2,422 -0.06(-1.69%)
Apr 27, 2023 3.690 3.700 3.690 3.700 1,147 -0.04(-1.07%)
Apr 26, 2023 3.750 3.750 3.740 3.740 889 -0.07(-1.84%)
Apr 25, 2023 3.760 3.990 3.761 3.810 5,643 -0.13(-3.26%)
Apr 24, 2023 3.970 3.970 3.900 3.938 9,945 +0.08(+2.03%)
Apr 21, 2023 3.810 3.930 3.810 3.860 7,065 +0.08(+2.12%)
Apr 20, 2023 3.755 3.780 3.695 3.780 2,990 +0.06(+1.62%)
Apr 19, 2023 3.755 3.820 3.720 3.720 1,577 -0.08(-2.11%)
Apr 18, 2023 3.600 3.800 3.600 3.800 10,501 +0.29(+8.26%)
Apr 17, 2023 3.670 3.866 3.510 3.510 5,493 +0.01(+0.29%)
Apr 14, 2023 3.570 3.650 3.500 3.500 9,233 -0.14(-3.85%)
Apr 13, 2023 3.550 3.640 3.550 3.640 9,672 +0.09(+2.54%)
Apr 12, 2023 3.640 3.651 3.550 3.550 3,915 -0.10(-2.74%)
Apr 11, 2023 3.530 3.650 3.500 3.650 19,912 +0.05(+1.39%)
Apr 10, 2023 3.600 3.670 3.590 3.600 4,887 +0.05(+1.41%)
Apr 06, 2023 3.650 3.650 3.500 3.550 5,404 -0.10(-2.74%)
Apr 05, 2023 3.710 3.730 3.640 3.650 5,881 -0.06(-1.64%)
Apr 04, 2023 3.860 3.860 3.640 3.711 8,606 -0.15(-3.87%)
Apr 03, 2023 3.840 3.990 3.790 3.860 8,543 +0.05(+1.31%)
Mar 31, 2023 3.690 3.883 3.690 3.810 2,887 +0.17(+4.67%)
Mar 30, 2023 3.800 3.800 3.640 3.640 8,121 -0.13(-3.58%)
Mar 29, 2023 3.600 3.775 3.500 3.775 4,682 +0.10(+2.86%)
Mar 28, 2023 3.840 3.840 3.575 3.670 4,802 +0.07(+1.94%)
Mar 27, 2023 3.620 3.840 3.510 3.600 10,480 -0.02(-0.55%)
Mar 24, 2023 3.470 3.650 3.470 3.620 3,281 +0.12(+3.43%)
Mar 23, 2023 3.760 3.870 3.465 3.500 14,338 -0.10(-2.78%)
Mar 22, 2023 3.570 3.890 3.500 3.600 21,961 -0.20(-5.26%)
Mar 21, 2023 3.840 4.010 3.800 3.800 3,850 +0.09(+2.43%)
Mar 20, 2023 3.750 3.795 3.710 3.710 2,896 -0.12(-3.13%)
Mar 17, 2023 3.870 3.930 3.830 3.830 2,837 -0.07(-1.79%)
Mar 16, 2023 4.020 4.020 3.775 3.900 9,221 -0.03(-0.76%)
Mar 15, 2023 4.500 4.500 3.925 3.930 28,730 -0.57(-12.67%)
Mar 14, 2023 4.590 4.666 4.500 4.500 4,093 -0.12(-2.60%)
Mar 13, 2023 4.510 4.680 4.510 4.620 3,751 +0.02(+0.43%)
Mar 10, 2023 4.670 4.670 4.600 4.600 3,180 -0.09(-1.92%)
Mar 09, 2023 4.922 5.020 4.500 4.690 16,918 -0.15(-3.10%)
Mar 08, 2023 5.140 5.140 4.660 4.840 9,244 +0.04(+0.83%)
Mar 07, 2023 4.680 5.158 4.680 4.800 5,815 +0.03(+0.63%)
Mar 06, 2023 5.260 5.260 4.764 4.770 10,317 -0.23(-4.60%)
Mar 03, 2023 5.260 5.260 4.660 5.000 6,719 -0.01(-0.20%)
Mar 02, 2023 4.750 5.010 4.630 5.010 18,177 +0.40(+8.68%)
Mar 01, 2023 4.870 4.950 4.610 4.610 12,814 -0.11(-2.31%)
Feb 28, 2023 4.960 5.200 4.719 4.719 12,665 -0.28(-5.62%)
Feb 27, 2023 5.000 5.280 4.992 5.000 5,631 +0.00(+0.00%)
Feb 24, 2023 4.760 5.000 4.687 5.000 4,191 +0.35(+7.53%)
Feb 23, 2023 4.840 5.000 4.600 4.650 6,219 -0.17(-3.53%)
Feb 22, 2023 5.280 5.280 4.820 4.820 9,412 -0.18(-3.60%)
Feb 21, 2023 5.020 5.020 5.000 5.000 2,807 -0.16(-3.01%)
Feb 17, 2023 5.155 5.155 5.155 5.155 1,298 -0.00(-0.10%)
Feb 16, 2023 5.180 5.180 5.030 5.160 1,793 -0.12(-2.27%)
Feb 15, 2023 5.280 5.280 5.020 5.280 4,559 +0.13(+2.43%)
Feb 14, 2023 5.140 5.155 5.020 5.155 1,210 -0.13(-2.37%)
Feb 13, 2023 5.050 5.280 5.050 5.280 12,052 +0.23(+4.55%)
Feb 10, 2023 5.050 5.050 5.050 5.050 474 -0.03(-0.59%)
Feb 09, 2023 5.180 5.180 5.080 5.080 1,609 -0.13(-2.49%)
Feb 08, 2023 5.010 5.210 5.010 5.210 1,392 +0.00(+0.00%)
Feb 07, 2023 5.000 5.230 5.000 5.210 8,609 +0.06(+1.17%)
Feb 06, 2023 5.280 5.280 5.030 5.150 4,324 -0.05(-0.96%)
Feb 03, 2023 5.118 5.261 5.118 5.200 1,865 -0.08(-1.51%)
Feb 02, 2023 5.300 5.298 5.250 5.280 2,530 +0.09(+1.73%)
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.